364,571$
-0,03%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 368,36 | 368,36 | 361,22 | 364,59 | -0,02% | 1.252.616,00 |
| 23.04.2024 | 362,17 | 366,19 | 359,33 | 364,68 | 0,80% | 1.589.885,00 |
| 22.04.2024 | 354,68 | 364,63 | 354,68 | 361,79 | 2,64% | 2.537.775,00 |
| 19.04.2024 | 346,96 | 353,10 | 346,39 | 352,47 | 1,43% | 2.470.408,00 |
| 18.04.2024 | 346,50 | 352,10 | 344,31 | 347,50 | 0,80% | 2.180.179,00 |
| 17.04.2024 | 342,00 | 346,45 | 341,24 | 344,75 | 1,74% | 2.147.755,00 |
| 16.04.2024 | 334,03 | 341,11 | 330,61 | 338,87 | 1,26% | 2.147.139,00 |
| 15.04.2024 | 340,99 | 343,82 | 334,53 | 334,64 | -0,44% | 2.326.944,00 |
| 12.04.2024 | 345,47 | 346,90 | 336,04 | 336,13 | -3,94% | 2.664.781,00 |
| 11.04.2024 | 350,59 | 352,05 | 347,51 | 349,92 | -0,07% | 1.948.314,00 |
| 10.04.2024 | 352,80 | 355,18 | 349,53 | 350,17 | -2,44% | 1.962.799,00 |
| 09.04.2024 | 360,10 | 360,99 | 355,41 | 358,91 | -0,39% | 1.965.638,00 |
| 08.04.2024 | 358,61 | 361,72 | 355,87 | 360,32 | 0,97% | 1.684.533,00 |
| 05.04.2024 | 357,90 | 360,82 | 355,23 | 356,87 | -0,19% | 1.809.765,00 |
| 04.04.2024 | 373,00 | 373,34 | 356,75 | 357,56 | -4,40% | 4.717.602,00 |
| 03.04.2024 | 378,68 | 379,90 | 373,81 | 374,01 | -1,07% | 1.550.842,00 |
| 02.04.2024 | 380,00 | 381,64 | 376,14 | 378,06 | -1,86% | 2.137.728,00 |
| 01.04.2024 | 393,55 | 394,00 | 384,02 | 385,21 | -1,39% | 1.827.485,00 |
| 28.03.2024 | 390,50 | 394,32 | 390,07 | 390,65 | 0,31% | 1.699.144,00 |
| 27.03.2024 | 387,08 | 394,46 | 386,47 | 389,46 | 0,86% | 2.340.531,00 |
| 26.03.2024 | 393,59 | 395,27 | 385,88 | 386,14 | -0,71% | 2.881.703,00 |
| 25.03.2024 | 405,08 | 405,08 | 387,05 | 388,90 | -3,54% | 5.122.872,00 |
| 22.03.2024 | 416,25 | 418,70 | 387,11 | 403,19 | -15,80% | 19.680.078,00 |
| 21.03.2024 | 472,00 | 480,94 | 469,00 | 478,84 | 2,09% | 4.022.027,00 |
| 20.03.2024 | 467,34 | 469,79 | 461,92 | 469,05 | 0,38% | 1.627.824,00 |
| 19.03.2024 | 457,69 | 467,86 | 454,23 | 467,27 | 1,68% | 1.428.923,00 |
| 18.03.2024 | 465,92 | 469,69 | 459,48 | 459,57 | -1,15% | 1.261.256,00 |
| 15.03.2024 | 467,12 | 470,67 | 463,16 | 464,94 | -1,08% | 1.678.133,00 |
| 14.03.2024 | 472,06 | 472,06 | 462,75 | 470,01 | 0,96% | 1.316.881,00 |
| 13.03.2024 | 467,93 | 471,72 | 465,37 | 465,55 | 0,06% | 799.871,00 |
| 12.03.2024 | 459,48 | 467,86 | 458,56 | 465,28 | 1,64% | 841.235,00 |
| 11.03.2024 | 461,53 | 461,53 | 453,67 | 457,76 | -0,57% | 729.732,00 |
| 08.03.2024 | 461,27 | 465,42 | 457,29 | 460,39 | 0,68% | 755.175,00 |
| 07.03.2024 | 449,03 | 461,00 | 449,03 | 457,28 | 1,96% | 1.078.429,00 |
| 06.03.2024 | 451,99 | 452,66 | 443,52 | 448,50 | 0,56% | 941.273,00 |
| 05.03.2024 | 448,81 | 448,81 | 443,61 | 445,99 | -1,03% | 975.657,00 |
| 04.03.2024 | 458,63 | 459,03 | 449,77 | 450,64 | -1,71% | 1.254.151,00 |
| 01.03.2024 | 461,44 | 464,57 | 457,63 | 458,50 | -1,88% | 1.295.260,00 |
| 29.02.2024 | 466,03 | 469,90 | 461,10 | 467,28 | 0,68% | 1.431.890,00 |
| 28.02.2024 | 466,50 | 474,17 | 463,34 | 464,14 | -0,79% | 913.757,00 |
| 27.02.2024 | 471,09 | 471,50 | 463,95 | 467,84 | -0,09% | 919.605,00 |
| 26.02.2024 | 461,06 | 472,96 | 459,26 | 468,25 | 2,26% | 1.446.990,00 |
| 23.02.2024 | 458,50 | 462,82 | 454,22 | 457,89 | 0,58% | 862.276,00 |
| 22.02.2024 | 448,10 | 457,36 | 447,35 | 455,26 | 2,64% | 1.104.969,00 |
| 21.02.2024 | 447,28 | 448,41 | 440,26 | 443,54 | -0,24% | 808.288,00 |
| 20.02.2024 | 445,77 | 449,60 | 441,01 | 444,60 | -1,11% | 1.185.268,00 |
| 16.02.2024 | 457,12 | 457,39 | 445,53 | 449,60 | -2,02% | 1.340.971,00 |
| 15.02.2024 | 461,32 | 463,24 | 454,50 | 458,88 | -0,39% | 915.605,00 |
| 14.02.2024 | 460,44 | 461,99 | 456,70 | 460,69 | 0,98% | 697.273,00 |
| 13.02.2024 | 457,56 | 461,95 | 454,00 | 456,23 | -2,17% | 1.264.280,00 |
| 12.02.2024 | 473,28 | 478,00 | 465,12 | 466,35 | -0,83% | 1.174.690,00 |
| 09.02.2024 | 466,61 | 471,26 | 458,78 | 470,24 | -0,60% | 1.350.033,00 |
| 08.02.2024 | 463,27 | 476,62 | 460,98 | 473,07 | 3,35% | 1.510.301,00 |
| 07.02.2024 | 459,04 | 463,25 | 456,20 | 457,75 | 0,24% | 1.013.491,00 |
| 06.02.2024 | 457,31 | 459,66 | 450,06 | 456,64 | -0,02% | 1.531.041,00 |
| 05.02.2024 | 458,41 | 459,05 | 450,55 | 456,73 | -1,23% | 1.166.123,00 |
| 02.02.2024 | 458,50 | 464,62 | 454,62 | 462,40 | 0,13% | 1.144.317,00 |
| 01.02.2024 | 454,90 | 463,03 | 454,02 | 461,82 | 1,78% | 1.526.234,00 |
| 31.01.2024 | 472,02 | 473,10 | 451,35 | 453,74 | -5,75% | 2.879.176,00 |
| 30.01.2024 | 481,99 | 491,30 | 479,76 | 481,40 | -0,07% | 1.295.082,00 |
| 29.01.2024 | 478,03 | 482,44 | 475,74 | 481,76 | 0,78% | 1.072.354,00 |
| 26.01.2024 | 475,00 | 484,31 | 470,65 | 478,03 | 0,80% | 1.128.703,00 |
| 25.01.2024 | 475,22 | 476,94 | 468,16 | 474,22 | -0,12% | 964.272,00 |
| 24.01.2024 | 477,00 | 480,96 | 472,67 | 474,77 | -0,47% | 1.399.552,00 |
| 23.01.2024 | 480,22 | 481,89 | 474,50 | 477,00 | -1,01% | 1.038.633,00 |
| 22.01.2024 | 483,00 | 483,30 | 477,62 | 481,89 | -0,44% | 909.543,00 |
| 19.01.2024 | 477,76 | 484,75 | 475,05 | 484,02 | 1,38% | 1.257.685,00 |
| 18.01.2024 | 472,19 | 478,46 | 468,84 | 477,45 | 1,93% | 1.482.452,00 |
| 17.01.2024 | 469,18 | 469,58 | 462,84 | 468,40 | -0,49% | 1.347.080,00 |
| 16.01.2024 | 478,05 | 478,05 | 467,58 | 470,73 | -1,92% | 1.370.236,00 |
| 12.01.2024 | 488,08 | 490,84 | 479,09 | 479,94 | -1,14% | 1.050.700,00 |
| 11.01.2024 | 483,39 | 486,21 | 478,16 | 485,48 | 0,31% | 823.650,00 |
| 10.01.2024 | 488,00 | 488,51 | 482,59 | 483,97 | -0,32% | 1.275.950,00 |
| 09.01.2024 | 488,93 | 489,92 | 483,09 | 485,50 | -1,21% | 1.242.919,00 |
| 08.01.2024 | 488,47 | 493,49 | 478,13 | 491,43 | 0,07% | 1.827.336,00 |
| 05.01.2024 | 495,92 | 499,21 | 490,69 | 491,10 | -0,99% | 1.121.647,00 |
| 04.01.2024 | 496,90 | 502,00 | 495,01 | 496,00 | -0,41% | 1.174.377,00 |
| 03.01.2024 | 501,89 | 503,95 | 496,69 | 498,04 | -1,50% | 1.029.222,00 |
| 02.01.2024 | 508,57 | 508,92 | 502,15 | 505,60 | -1,11% | 1.187.757,00 |
| 29.12.2023 | 509,87 | 516,39 | 508,46 | 511,29 | 0,41% | 918.270,00 |
| 28.12.2023 | 510,46 | 512,48 | 508,27 | 509,22 | 0,08% | 688.860,00 |
| 27.12.2023 | 506,00 | 509,88 | 505,52 | 508,81 | 0,49% | 816.575,00 |
| 26.12.2023 | 513,24 | 513,50 | 505,52 | 506,32 | -0,72% | 887.427,00 |
| 22.12.2023 | 502,60 | 510,48 | 502,22 | 510,00 | -0,20% | 1.179.503,00 |
| 21.12.2023 | 507,86 | 511,27 | 505,51 | 511,03 | 1,16% | 896.575,00 |
| 20.12.2023 | 504,51 | 511,60 | 503,95 | 505,15 | -0,34% | 1.062.989,00 |
| 19.12.2023 | 503,58 | 509,33 | 502,83 | 506,86 | 1,04% | 1.174.818,00 |
| 18.12.2023 | 490,01 | 501,72 | 488,42 | 501,63 | 2,07% | 1.230.823,00 |
| 15.12.2023 | 486,46 | 492,19 | 483,81 | 491,46 | 0,39% | 2.677.402,00 |
| 14.12.2023 | 505,06 | 505,63 | 487,19 | 489,56 | -2,92% | 2.649.550,00 |
| 13.12.2023 | 502,83 | 508,43 | 494,09 | 504,30 | 0,13% | 1.698.873,00 |
| 12.12.2023 | 503,00 | 504,40 | 495,68 | 503,65 | 0,18% | 1.717.113,00 |
| 11.12.2023 | 493,95 | 507,44 | 490,00 | 502,76 | 2,68% | 2.798.989,00 |
| 08.12.2023 | 455,88 | 493,80 | 448,81 | 489,64 | 5,31% | 7.144.393,00 |
| 07.12.2023 | 460,67 | 466,63 | 460,60 | 464,97 | 0,92% | 3.243.457,00 |
| 06.12.2023 | 459,28 | 464,06 | 458,27 | 460,73 | 0,83% | 1.387.195,00 |
| 05.12.2023 | 454,76 | 462,27 | 452,52 | 456,93 | -0,83% | 1.793.505,00 |
| 04.12.2023 | 459,20 | 463,37 | 452,23 | 460,74 | -1,26% | 2.637.054,00 |
| 01.12.2023 | 447,60 | 467,63 | 447,60 | 466,61 | 4,43% | 2.456.799,00 |
| 30.11.2023 | 439,77 | 448,73 | 438,60 | 446,80 | 1,93% | 2.372.030,00 |