184,430$
3,30%
Echtzeit-Aktienkurs Burlington Stores Inc.
Bid:
Ask:
Aktienkurse zur Burlington Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 178,70 | 187,11 | 178,51 | 184,73 | 3,47% | 168.497,00 |
| 25.04.2024 | 177,97 | 179,62 | 174,64 | 178,53 | -0,12% | 788.102,00 |
| 24.04.2024 | 180,27 | 183,15 | 178,22 | 178,74 | -1,11% | 937.250,00 |
| 23.04.2024 | 178,62 | 181,85 | 178,59 | 180,75 | 1,75% | 850.155,00 |
| 22.04.2024 | 180,20 | 180,81 | 175,62 | 177,64 | -0,52% | 706.609,00 |
| 19.04.2024 | 179,20 | 182,62 | 177,52 | 178,57 | -0,40% | 1.079.414,00 |
| 18.04.2024 | 181,18 | 182,11 | 178,07 | 179,29 | -0,34% | 604.469,00 |
| 17.04.2024 | 182,10 | 183,32 | 177,90 | 179,91 | -0,56% | 826.040,00 |
| 16.04.2024 | 184,59 | 185,24 | 180,57 | 180,92 | -2,08% | 1.235.999,00 |
| 15.04.2024 | 192,35 | 192,63 | 183,82 | 184,76 | -2,81% | 1.395.314,00 |
| 12.04.2024 | 195,07 | 196,12 | 189,06 | 190,11 | -4,01% | 1.313.977,00 |
| 11.04.2024 | 194,74 | 199,19 | 194,14 | 198,06 | 1,73% | 739.732,00 |
| 10.04.2024 | 195,83 | 197,58 | 192,65 | 194,70 | -2,38% | 1.015.802,00 |
| 09.04.2024 | 199,99 | 200,77 | 198,98 | 199,45 | 0,08% | 1.274.986,00 |
| 08.04.2024 | 200,41 | 202,38 | 198,43 | 199,30 | -0,31% | 1.012.312,00 |
| 05.04.2024 | 202,20 | 203,10 | 199,83 | 199,91 | -1,25% | 1.082.984,00 |
| 04.04.2024 | 213,98 | 214,25 | 202,15 | 202,44 | -4,49% | 2.186.401,00 |
| 03.04.2024 | 220,75 | 221,29 | 211,53 | 211,95 | -4,42% | 1.128.101,00 |
| 02.04.2024 | 225,00 | 225,72 | 219,85 | 221,75 | -3,05% | 1.021.088,00 |
| 01.04.2024 | 231,56 | 232,34 | 227,73 | 228,73 | -1,49% | 959.062,00 |
| 28.03.2024 | 230,65 | 232,69 | 230,28 | 232,19 | 0,68% | 782.423,00 |
| 27.03.2024 | 227,00 | 230,68 | 226,24 | 230,62 | 2,59% | 660.529,00 |
| 26.03.2024 | 227,82 | 229,11 | 224,52 | 224,80 | -1,23% | 707.401,00 |
| 25.03.2024 | 226,29 | 231,57 | 226,29 | 227,61 | 0,41% | 764.727,00 |
| 22.03.2024 | 226,20 | 227,12 | 224,78 | 226,67 | -0,29% | 612.642,00 |
| 21.03.2024 | 228,25 | 230,07 | 225,86 | 227,32 | -0,41% | 784.494,00 |
| 20.03.2024 | 223,38 | 228,38 | 222,71 | 228,25 | 1,64% | 1.169.416,00 |
| 19.03.2024 | 218,70 | 225,04 | 218,70 | 224,57 | 2,26% | 733.113,00 |
| 18.03.2024 | 218,87 | 222,25 | 216,15 | 219,61 | 0,72% | 1.069.645,00 |
| 15.03.2024 | 217,72 | 220,33 | 217,25 | 218,03 | -0,20% | 1.017.019,00 |
| 14.03.2024 | 221,00 | 222,25 | 216,64 | 218,46 | -1,19% | 685.896,00 |
| 13.03.2024 | 217,98 | 221,82 | 217,28 | 221,09 | 0,72% | 567.413,00 |
| 12.03.2024 | 215,02 | 220,54 | 215,02 | 219,52 | 2,32% | 727.910,00 |
| 11.03.2024 | 216,63 | 218,98 | 213,32 | 214,54 | -0,79% | 817.279,00 |
| 08.03.2024 | 223,60 | 223,60 | 213,20 | 216,25 | -2,26% | 1.129.483,00 |
| 07.03.2024 | 221,98 | 227,50 | 216,10 | 221,26 | 7,48% | 2.680.845,00 |
| 06.03.2024 | 212,94 | 213,68 | 204,01 | 205,86 | -2,95% | 1.935.617,00 |
| 05.03.2024 | 207,26 | 212,36 | 207,01 | 212,11 | 1,78% | 911.240,00 |
| 04.03.2024 | 205,79 | 208,85 | 203,72 | 208,41 | 1,29% | 888.192,00 |
| 01.03.2024 | 205,37 | 208,95 | 205,00 | 205,76 | 0,32% | 682.348,00 |
| 29.02.2024 | 205,59 | 206,99 | 203,02 | 205,10 | -0,15% | 742.366,00 |
| 28.02.2024 | 205,99 | 206,78 | 204,00 | 205,40 | -0,65% | 664.774,00 |
| 27.02.2024 | 206,42 | 209,98 | 204,28 | 206,75 | 0,29% | 717.037,00 |
| 26.02.2024 | 202,73 | 206,79 | 201,97 | 206,16 | 3,39% | 1.107.417,00 |
| 23.02.2024 | 201,65 | 203,44 | 199,23 | 199,40 | -1,41% | 582.745,00 |
| 22.02.2024 | 195,00 | 202,30 | 194,81 | 202,25 | 4,35% | 826.457,00 |
| 21.02.2024 | 193,76 | 196,61 | 192,78 | 193,81 | 0,04% | 654.695,00 |
| 20.02.2024 | 194,37 | 196,85 | 193,11 | 193,73 | -0,74% | 539.032,00 |
| 16.02.2024 | 196,09 | 198,61 | 195,09 | 195,17 | -1,03% | 523.296,00 |
| 15.02.2024 | 196,76 | 197,76 | 195,45 | 197,21 | 1,02% | 453.151,00 |
| 14.02.2024 | 197,13 | 198,31 | 192,16 | 195,21 | 0,60% | 716.172,00 |
| 13.02.2024 | 192,16 | 195,44 | 189,40 | 194,05 | -1,91% | 674.801,00 |
| 12.02.2024 | 198,36 | 200,00 | 196,38 | 197,82 | 0,08% | 457.740,00 |
| 09.02.2024 | 198,98 | 201,11 | 196,38 | 197,67 | -1,14% | 725.186,00 |
| 08.02.2024 | 196,05 | 200,39 | 195,85 | 199,95 | 2,99% | 923.114,00 |
| 07.02.2024 | 194,53 | 197,18 | 193,34 | 194,14 | 0,01% | 702.096,00 |
| 06.02.2024 | 193,25 | 195,41 | 192,26 | 194,12 | 0,26% | 538.677,00 |
| 05.02.2024 | 193,52 | 194,85 | 191,03 | 193,61 | -1,59% | 920.303,00 |
| 02.02.2024 | 195,37 | 198,19 | 192,43 | 196,73 | -0,30% | 627.548,00 |
| 01.02.2024 | 191,78 | 197,37 | 191,78 | 197,32 | 3,23% | 715.608,00 |
| 31.01.2024 | 196,93 | 197,22 | 190,17 | 191,15 | -3,02% | 812.458,00 |
| 30.01.2024 | 197,11 | 197,73 | 194,71 | 197,11 | -0,65% | 518.520,00 |
| 29.01.2024 | 198,68 | 199,94 | 196,86 | 198,40 | 0,19% | 750.844,00 |
| 26.01.2024 | 197,74 | 198,82 | 195,51 | 198,02 | 0,49% | 656.532,00 |
| 25.01.2024 | 192,76 | 197,21 | 192,54 | 197,05 | 3,26% | 657.316,00 |
| 24.01.2024 | 196,36 | 196,40 | 190,60 | 190,83 | -2,07% | 905.299,00 |
| 23.01.2024 | 198,40 | 200,56 | 192,90 | 194,86 | -0,47% | 858.453,00 |
| 22.01.2024 | 195,43 | 196,98 | 194,13 | 195,78 | 0,50% | 1.035.047,00 |
| 19.01.2024 | 196,12 | 197,31 | 193,17 | 194,80 | -0,46% | 946.991,00 |
| 18.01.2024 | 196,13 | 197,77 | 193,74 | 195,71 | -0,13% | 789.419,00 |
| 17.01.2024 | 197,03 | 197,67 | 192,61 | 195,97 | 1,34% | 1.192.086,00 |
| 16.01.2024 | 190,47 | 193,40 | 189,36 | 193,37 | 0,84% | 651.503,00 |
| 12.01.2024 | 195,90 | 197,98 | 191,74 | 191,76 | -1,64% | 745.026,00 |
| 11.01.2024 | 196,22 | 196,60 | 192,57 | 194,95 | -0,99% | 810.241,00 |
| 10.01.2024 | 196,97 | 198,61 | 195,05 | 196,90 | 0,11% | 660.900,00 |
| 09.01.2024 | 192,80 | 197,69 | 191,86 | 196,69 | 1,41% | 669.473,00 |
| 08.01.2024 | 190,45 | 194,89 | 189,85 | 193,95 | 2,05% | 750.580,00 |
| 05.01.2024 | 187,47 | 192,53 | 187,39 | 190,05 | 1,01% | 779.263,00 |
| 04.01.2024 | 189,41 | 191,14 | 187,87 | 188,15 | 0,16% | 838.480,00 |
| 03.01.2024 | 191,85 | 193,50 | 187,48 | 187,85 | -3,60% | 1.082.836,00 |
| 02.01.2024 | 192,35 | 197,18 | 192,05 | 194,86 | 0,20% | 727.020,00 |
| 29.12.2023 | 196,54 | 198,30 | 194,32 | 194,48 | -1,30% | 846.358,00 |
| 28.12.2023 | 195,89 | 198,04 | 195,44 | 197,05 | 0,23% | 638.629,00 |
| 27.12.2023 | 195,50 | 196,88 | 193,56 | 196,60 | 0,36% | 946.285,00 |
| 26.12.2023 | 191,47 | 197,24 | 191,47 | 195,89 | 2,12% | 890.697,00 |
| 22.12.2023 | 189,82 | 193,77 | 189,00 | 191,83 | 0,71% | 766.653,00 |
| 21.12.2023 | 190,28 | 192,97 | 190,00 | 190,48 | 0,98% | 965.274,00 |
| 20.12.2023 | 186,46 | 194,69 | 186,46 | 188,64 | 1,07% | 2.037.278,00 |
| 19.12.2023 | 183,78 | 187,14 | 183,41 | 186,64 | 2,65% | 684.991,00 |
| 18.12.2023 | 184,00 | 184,69 | 180,83 | 181,83 | -0,67% | 934.118,00 |
| 15.12.2023 | 187,63 | 189,99 | 182,83 | 183,05 | -2,58% | 2.204.868,00 |
| 14.12.2023 | 189,31 | 192,92 | 187,01 | 187,90 | 0,66% | 1.703.488,00 |
| 13.12.2023 | 178,70 | 187,24 | 177,44 | 186,67 | 4,47% | 1.403.752,00 |
| 12.12.2023 | 177,58 | 179,20 | 175,63 | 178,68 | 0,52% | 808.087,00 |
| 11.12.2023 | 177,48 | 179,71 | 176,74 | 177,76 | 0,84% | 840.347,00 |
| 08.12.2023 | 174,25 | 177,75 | 173,42 | 176,28 | 1,26% | 801.912,00 |
| 07.12.2023 | 176,41 | 177,83 | 173,21 | 174,08 | -1,21% | 1.076.747,00 |
| 06.12.2023 | 177,01 | 178,89 | 175,62 | 176,22 | 0,40% | 983.258,00 |
| 05.12.2023 | 176,69 | 176,69 | 173,76 | 175,51 | -1,56% | 813.203,00 |
| 04.12.2023 | 173,30 | 178,83 | 172,80 | 178,30 | 2,44% | 1.334.834,00 |