Echtzeit-Aktienkurs Big Lots Inc.
Bid:
Ask:
Aktienkurse zur Big Lots Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 62,57 | 64,89 | 0,00 | 63,44 | 0,79% | - |
25.02.2021 | 65,07 | 65,30 | 0,00 | 62,94 | -2,02% | - |
24.02.2021 | 64,57 | 65,28 | 62,98 | 64,23 | -1,43% | - |
23.02.2021 | 63,49 | 66,00 | 62,94 | 65,17 | 2,76% | - |
22.02.2021 | 62,69 | 65,44 | 60,98 | 63,42 | -1,01% | - |
19.02.2021 | 63,57 | 64,30 | 62,22 | 64,06 | 2,70% | - |
18.02.2021 | 62,68 | 63,03 | 61,47 | 62,38 | -2,55% | - |
17.02.2021 | 65,00 | 65,04 | 62,96 | 64,01 | -3,16% | - |
16.02.2021 | 68,03 | 68,16 | 65,32 | 66,10 | 1,18% | - |
12.02.2021 | 64,88 | 66,06 | 64,03 | 65,33 | 2,23% | - |
11.02.2021 | 62,50 | 64,05 | 62,31 | 63,90 | 3,73% | - |
10.02.2021 | 61,09 | 63,21 | 60,19 | 61,61 | 2,12% | - |
09.02.2021 | 60,70 | 61,63 | 59,34 | 60,33 | 0,49% | - |
08.02.2021 | 58,00 | 60,70 | 57,93 | 60,03 | 7,74% | - |
05.02.2021 | 55,63 | 56,31 | 54,85 | 55,72 | 1,38% | - |
04.02.2021 | 54,90 | 55,13 | 54,90 | 54,96 | 4,01% | - |
03.02.2021 | 52,11 | 54,28 | 52,10 | 52,84 | 2,60% | - |
02.02.2021 | 51,71 | 53,52 | 51,50 | 51,50 | -7,28% | - |
01.02.2021 | 55,58 | 57,53 | 55,29 | 55,55 | -7,32% | - |
29.01.2021 | 59,81 | 59,94 | 59,81 | 59,94 | -0,07% | - |
28.01.2021 | 66,23 | 66,66 | 58,49 | 59,98 | -7,55% | - |
27.01.2021 | 59,08 | 64,93 | 58,88 | 64,87 | 19,57% | - |
26.01.2021 | 51,52 | 54,40 | 51,28 | 54,26 | 5,71% | - |
25.01.2021 | 53,22 | 53,34 | 50,15 | 51,33 | 0,67% | - |
22.01.2021 | 48,19 | 51,09 | 47,96 | 50,99 | 4,72% | - |
21.01.2021 | 49,79 | 49,84 | 48,16 | 48,69 | -2,11% | - |
20.01.2021 | 50,03 | 50,24 | 49,52 | 49,74 | -4,13% | - |
19.01.2021 | 52,71 | 53,72 | 51,32 | 51,88 | -0,21% | - |
15.01.2021 | 52,95 | 53,73 | 51,84 | 51,99 | -0,21% | - |
14.01.2021 | 49,55 | 52,63 | 49,50 | 52,10 | 8,01% | - |
13.01.2021 | 46,01 | 48,77 | 45,87 | 48,23 | -1,12% | - |
12.01.2021 | 48,19 | 49,31 | 48,09 | 48,78 | 5,68% | - |
11.01.2021 | 45,74 | 46,98 | 45,74 | 46,16 | 4,02% | - |
08.01.2021 | 45,34 | 45,93 | 44,36 | 44,37 | -2,01% | - |
07.01.2021 | 45,08 | 45,41 | 44,20 | 45,28 | -0,68% | - |
06.01.2021 | 45,42 | 46,00 | 44,56 | 45,59 | 5,31% | - |
05.01.2021 | 42,48 | 44,16 | 42,44 | 43,29 | 2,33% | - |
04.01.2021 | 42,44 | 42,44 | 42,30 | 42,31 | -1,47% | - |
31.12.2020 | 43,00 | 43,30 | 42,62 | 42,94 | -2,14% | - |
30.12.2020 | 44,61 | 44,95 | 43,71 | 43,88 | 0,70% | - |
29.12.2020 | 43,88 | 44,61 | 43,45 | 43,57 | -2,64% | - |
28.12.2020 | 44,15 | 45,34 | 43,66 | 44,75 | -0,84% | - |
24.12.2020 | 45,30 | 45,43 | 44,06 | 45,13 | 0,53% | - |
23.12.2020 | 44,50 | 45,50 | 44,41 | 44,89 | 1,53% | - |
22.12.2020 | 44,26 | 44,26 | 44,21 | 44,22 | -0,83% | - |
21.12.2020 | 44,15 | 44,99 | 44,08 | 44,59 | 0,54% | - |
18.12.2020 | 46,21 | 46,25 | 44,21 | 44,35 | -5,35% | - |
17.12.2020 | 46,97 | 47,23 | 46,53 | 46,85 | 1,12% | - |
16.12.2020 | 47,00 | 47,05 | 45,95 | 46,33 | 1,59% | - |
15.12.2020 | 45,72 | 45,73 | 44,58 | 45,61 | 3,94% | - |
14.12.2020 | 45,04 | 45,41 | 43,88 | 43,88 | -1,26% | - |
11.12.2020 | 46,30 | 46,30 | 44,44 | 44,44 | -4,22% | - |
10.12.2020 | 46,62 | 47,39 | 46,40 | 46,40 | 0,32% | - |
09.12.2020 | 46,79 | 47,57 | 46,25 | 46,25 | 2,36% | - |
08.12.2020 | 45,56 | 46,89 | 45,18 | 45,18 | -1,79% | - |
07.12.2020 | 45,75 | 46,25 | 45,09 | 46,01 | -1,00% | - |
04.12.2020 | 48,14 | 48,84 | 46,41 | 46,47 | -9,43% | - |
03.12.2020 | 50,97 | 53,36 | 50,97 | 51,31 | -0,18% | - |
02.12.2020 | 54,25 | 54,63 | 51,40 | 51,40 | -6,77% | - |
01.12.2020 | 52,26 | 55,35 | 52,15 | 55,13 | 7,06% | - |
30.11.2020 | 51,90 | 52,44 | 50,66 | 51,50 | 0,65% | - |
27.11.2020 | 52,88 | 53,55 | 50,88 | 51,16 | -2,10% | - |
25.11.2020 | 51,83 | 52,46 | 51,83 | 52,26 | 1,00% | - |
24.11.2020 | 50,68 | 52,18 | 50,22 | 51,75 | 1,15% | - |
23.11.2020 | 50,72 | 52,27 | 50,71 | 51,16 | 3,76% | - |
20.11.2020 | 50,03 | 50,61 | 49,03 | 49,30 | -2,60% | - |
19.11.2020 | 49,01 | 50,63 | 48,94 | 50,62 | 4,39% | - |
18.11.2020 | 49,73 | 50,18 | 48,42 | 48,49 | -0,41% | - |
17.11.2020 | 48,11 | 49,05 | 48,02 | 48,69 | -0,08% | - |
16.11.2020 | 48,40 | 49,43 | 48,37 | 48,73 | 2,68% | - |
13.11.2020 | 47,73 | 48,13 | 0,00 | 47,46 | -0,32% | - |
12.11.2020 | 47,03 | 47,98 | 46,30 | 47,61 | -2,58% | - |
11.11.2020 | 47,68 | 50,74 | 47,61 | 48,87 | 5,03% | - |
10.11.2020 | 45,14 | 47,05 | 0,00 | 46,53 | 3,46% | - |
09.11.2020 | 50,71 | 50,88 | 44,81 | 44,97 | -11,66% | - |
06.11.2020 | 50,24 | 51,45 | 50,02 | 50,91 | 1,63% | - |
05.11.2020 | 50,09 | 50,09 | 50,09 | 50,09 | 2,90% | - |
04.11.2020 | 47,08 | 49,48 | 0,00 | 48,68 | 0,13% | - |
03.11.2020 | 48,85 | 49,33 | 48,08 | 48,62 | 3,80% | - |
02.11.2020 | 48,49 | 48,73 | 46,12 | 46,84 | -1,30% | - |
30.10.2020 | 49,66 | 49,68 | 47,00 | 47,45 | -5,89% | - |
29.10.2020 | 52,18 | 52,85 | 50,37 | 50,42 | -3,61% | - |
28.10.2020 | 53,32 | 53,46 | 51,80 | 52,31 | -1,13% | - |
27.10.2020 | 52,92 | 52,93 | 52,91 | 52,91 | 5,45% | - |
26.10.2020 | 49,94 | 50,63 | 49,22 | 50,18 | 0,75% | - |
23.10.2020 | 49,64 | 50,37 | 49,05 | 49,80 | -2,34% | - |
22.10.2020 | 51,06 | 51,37 | 49,46 | 51,00 | -0,93% | - |
21.10.2020 | 52,92 | 53,54 | 51,48 | 51,48 | -3,16% | - |
20.10.2020 | 53,59 | 54,45 | 52,99 | 53,16 | 1,04% | - |
19.10.2020 | 0,00 | 54,42 | 0,00 | 52,61 | -2,04% | - |
16.10.2020 | 54,45 | 54,64 | 53,08 | 53,71 | 3,59% | - |
15.10.2020 | 52,08 | 53,41 | 51,57 | 51,85 | 2,51% | - |
14.10.2020 | 52,80 | 53,10 | 50,49 | 50,58 | -2,12% | - |
13.10.2020 | 51,21 | 52,82 | 50,87 | 51,67 | 2,03% | - |
12.10.2020 | 51,40 | 52,08 | 50,01 | 50,64 | 0,13% | - |
09.10.2020 | 51,92 | 52,81 | 50,38 | 50,58 | -0,25% | - |
08.10.2020 | 49,83 | 50,97 | 49,62 | 50,70 | 2,86% | - |
07.10.2020 | 48,49 | 49,32 | 47,82 | 49,29 | 6,00% | - |
06.10.2020 | 48,03 | 49,43 | 46,20 | 46,50 | -0,20% | - |
05.10.2020 | 45,98 | 46,94 | 0,00 | 46,60 | 2,36% | - |