Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 257,93 | 263,12 | 256,77 | 259,20 | -0,72% | - |
| 25.02.2021 | 260,55 | 261,53 | 260,55 | 261,08 | -3,24% | - |
| 24.02.2021 | 265,91 | 272,83 | 260,77 | 269,82 | 1,84% | - |
| 23.02.2021 | 267,52 | 269,82 | 262,00 | 264,93 | 0,11% | - |
| 22.02.2021 | 265,10 | 268,80 | 263,67 | 264,65 | -0,06% | - |
| 19.02.2021 | 268,61 | 269,14 | 264,13 | 264,80 | 0,03% | - |
| 18.02.2021 | 261,01 | 266,42 | 259,70 | 264,72 | -0,03% | - |
| 17.02.2021 | 262,91 | 266,48 | 262,05 | 264,80 | 0,52% | - |
| 16.02.2021 | 266,68 | 267,39 | 262,45 | 263,44 | 0,25% | - |
| 12.02.2021 | 262,65 | 265,02 | 259,69 | 262,77 | -1,06% | - |
| 11.02.2021 | 263,73 | 266,75 | 263,40 | 265,58 | 2,20% | - |
| 10.02.2021 | 261,86 | 263,55 | 258,78 | 259,87 | -1,44% | - |
| 09.02.2021 | 265,48 | 267,19 | 263,14 | 263,67 | 0,03% | - |
| 08.02.2021 | 257,76 | 264,12 | 255,99 | 263,58 | 2,99% | - |
| 05.02.2021 | 257,20 | 259,18 | 255,11 | 255,94 | -0,26% | - |
| 04.02.2021 | 259,45 | 261,26 | 255,09 | 256,61 | 1,29% | - |
| 03.02.2021 | 253,44 | 256,64 | 252,11 | 253,33 | 0,29% | - |
| 02.02.2021 | 252,66 | 257,52 | 252,13 | 252,59 | 1,56% | - |
| 01.02.2021 | 246,43 | 249,70 | 244,10 | 248,70 | -0,02% | - |
| 29.01.2021 | 250,50 | 252,73 | 244,92 | 248,76 | -0,65% | - |
| 28.01.2021 | 245,97 | 253,52 | 243,95 | 250,38 | 5,04% | - |
| 27.01.2021 | 239,13 | 241,34 | 233,59 | 238,37 | -5,23% | - |
| 26.01.2021 | 254,11 | 257,55 | 250,05 | 251,52 | -0,35% | - |
| 25.01.2021 | 252,38 | 252,82 | 251,97 | 252,41 | 0,15% | - |
| 22.01.2021 | 253,46 | 254,05 | 250,47 | 252,02 | -0,43% | - |
| 21.01.2021 | 253,09 | 253,10 | 253,09 | 253,10 | -0,36% | - |
| 20.01.2021 | 254,85 | 256,43 | 253,14 | 254,00 | 0,74% | - |
| 19.01.2021 | 255,00 | 256,15 | 251,73 | 252,14 | -0,51% | - |
| 15.01.2021 | 250,63 | 255,51 | 250,16 | 253,43 | 0,26% | - |
| 14.01.2021 | 256,42 | 256,72 | 251,77 | 252,77 | -2,19% | - |
| 13.01.2021 | 257,33 | 260,37 | 257,04 | 258,44 | -1,68% | - |
| 12.01.2021 | 262,85 | 262,86 | 262,42 | 262,86 | -0,12% | - |
| 11.01.2021 | 266,61 | 268,51 | 261,80 | 263,19 | -0,75% | - |
| 08.01.2021 | 266,17 | 267,13 | 261,98 | 265,17 | 0,67% | - |
| 07.01.2021 | 266,09 | 267,16 | 262,83 | 263,41 | -1,21% | - |
| 06.01.2021 | 260,70 | 268,70 | 259,31 | 266,63 | 5,62% | - |
| 05.01.2021 | 251,88 | 253,73 | 250,38 | 252,45 | -0,41% | - |
| 04.01.2021 | 259,02 | 259,02 | 252,54 | 253,48 | -3,20% | - |
| 31.12.2020 | 263,29 | 264,32 | 260,99 | 261,87 | 0,59% | - |
| 30.12.2020 | 260,52 | 264,55 | 259,22 | 260,33 | 0,83% | - |
| 29.12.2020 | 256,35 | 267,42 | 254,93 | 258,19 | 0,24% | - |
| 28.12.2020 | 255,06 | 262,75 | 253,24 | 257,56 | 2,79% | - |
| 24.12.2020 | 247,50 | 253,52 | 243,76 | 250,57 | -0,04% | - |
| 23.12.2020 | 246,75 | 251,22 | 246,61 | 250,66 | 1,65% | - |
| 22.12.2020 | 244,05 | 247,18 | 243,24 | 246,58 | 2,40% | - |
| 21.12.2020 | 238,55 | 242,13 | 237,16 | 240,80 | -0,18% | - |
| 18.12.2020 | 242,68 | 243,62 | 239,54 | 241,24 | -15,30% | - |
| 17.12.2020 | 244,54 | 327,56 | 244,53 | 284,83 | 21,23% | - |
| 16.12.2020 | 236,34 | 237,00 | 233,58 | 234,95 | -0,92% | - |
| 15.12.2020 | 232,88 | 237,16 | 231,54 | 237,14 | 2,82% | - |
| 14.12.2020 | 233,61 | 233,77 | 230,41 | 230,65 | -2,13% | - |
| 11.12.2020 | 229,68 | 274,62 | 229,28 | 235,66 | 1,12% | - |
| 10.12.2020 | 233,77 | 233,77 | 233,05 | 233,05 | -0,25% | - |
| 09.12.2020 | 238,00 | 242,60 | 233,63 | 233,63 | 1,15% | - |
| 08.12.2020 | 229,38 | 233,63 | 223,93 | 230,98 | 0,26% | - |
| 07.12.2020 | 231,54 | 233,74 | 228,68 | 230,37 | -0,29% | - |
| 04.12.2020 | 226,63 | 231,16 | 225,09 | 231,04 | 0,93% | - |
| 03.12.2020 | 227,74 | 232,60 | 227,15 | 228,90 | 2,43% | - |
| 02.12.2020 | 224,21 | 228,88 | 0,00 | 223,48 | 1,35% | - |
| 01.12.2020 | 219,97 | 222,92 | 218,80 | 220,49 | 1,02% | - |
| 30.11.2020 | 218,55 | 221,52 | 217,38 | 218,27 | -2,98% | - |
| 27.11.2020 | 221,51 | 224,98 | 217,41 | 224,98 | 0,27% | - |
| 25.11.2020 | 221,50 | 226,75 | 219,80 | 224,38 | -0,79% | - |
| 24.11.2020 | 226,36 | 230,94 | 224,52 | 226,17 | -1,90% | - |
| 23.11.2020 | 231,84 | 234,82 | 229,55 | 230,55 | -0,88% | - |
| 20.11.2020 | 233,08 | 234,26 | 229,71 | 232,60 | -2,21% | - |
| 19.11.2020 | 231,89 | 237,87 | 231,82 | 237,86 | 1,53% | - |
| 18.11.2020 | 235,38 | 239,38 | 233,79 | 234,27 | 3,60% | - |
| 17.11.2020 | 225,08 | 229,47 | 221,74 | 226,13 | -1,92% | - |
| 16.11.2020 | 226,80 | 230,77 | 223,68 | 230,55 | 2,32% | - |
| 13.11.2020 | 221,42 | 227,83 | 219,77 | 225,34 | 1,40% | - |
| 12.11.2020 | 222,08 | 227,62 | 219,75 | 222,23 | 0,13% | - |
| 11.11.2020 | 225,34 | 228,05 | 220,40 | 221,93 | -4,91% | - |
| 10.11.2020 | 234,09 | 236,34 | 227,61 | 233,40 | -1,40% | - |
| 09.11.2020 | 0,00 | 242,38 | 0,00 | 236,71 | 18,06% | - |
| 06.11.2020 | 201,15 | 203,80 | 198,30 | 200,50 | -2,13% | - |
| 05.11.2020 | 201,54 | 207,51 | 200,91 | 204,87 | 3,11% | - |
| 04.11.2020 | 197,55 | 202,25 | 197,17 | 198,69 | 0,30% | - |
| 03.11.2020 | 197,12 | 199,66 | 196,62 | 198,10 | 3,26% | - |
| 02.11.2020 | 194,60 | 195,13 | 0,00 | 191,85 | -0,61% | - |
| 30.10.2020 | 194,99 | 196,15 | 189,77 | 193,02 | -1,98% | - |
| 29.10.2020 | 195,20 | 198,19 | 194,10 | 196,91 | 1,35% | - |
| 28.10.2020 | 195,49 | 197,52 | 192,78 | 194,29 | -4,83% | - |
| 27.10.2020 | 200,76 | 204,19 | 198,61 | 204,16 | 1,98% | - |
| 26.10.2020 | 201,38 | 202,05 | 197,08 | 200,19 | -3,51% | - |
| 23.10.2020 | 199,62 | 208,40 | 199,62 | 207,47 | 2,33% | - |
| 22.10.2020 | 197,38 | 202,75 | 194,72 | 202,75 | 3,69% | - |
| 21.10.2020 | 199,95 | 201,23 | 195,53 | 195,53 | -1,17% | - |
| 20.10.2020 | 203,91 | 204,85 | 197,85 | 197,85 | -3,21% | - |
| 19.10.2020 | 0,00 | 209,73 | 0,00 | 204,41 | -1,56% | - |
| 16.10.2020 | 212,46 | 216,04 | 207,65 | 207,65 | -2,18% | - |
| 15.10.2020 | 208,74 | 215,86 | 208,23 | 212,29 | 2,44% | - |
| 14.10.2020 | 217,56 | 217,56 | 207,23 | 207,23 | -2,34% | - |
| 13.10.2020 | 215,22 | 216,99 | 211,00 | 212,19 | -2,41% | - |
| 12.10.2020 | 220,33 | 220,72 | 216,05 | 217,42 | -0,80% | - |
| 09.10.2020 | 219,32 | 221,74 | 217,70 | 219,16 | 0,03% | - |
| 08.10.2020 | 221,49 | 222,01 | 216,88 | 219,11 | -0,18% | - |
| 07.10.2020 | 216,02 | 221,22 | 216,02 | 219,51 | 3,62% | - |
| 06.10.2020 | 216,55 | 218,86 | 210,78 | 211,84 | -2,96% | - |
| 05.10.2020 | 217,54 | 218,31 | 217,54 | 218,31 | 0,24% | - |