Börse:
52,750€
-0,94%
Echtzeit-Aktienkurs Big Lots Inc.
Bid:
52,500€
Ask:
53,000€
Aktienkurse zur Big Lots Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 52,75 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 20.04.2021 | 52,50 | 52,50 | 52,50 | 52,50 | -4,98% | 200,00 |
| 19.04.2021 | 57,25 | 57,75 | 54,75 | 55,25 | -1,34% | - |
| 16.04.2021 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | 10,00 |
| 15.04.2021 | 55,50 | 55,50 | 55,50 | 55,50 | -4,72% | 30,00 |
| 14.04.2021 | 56,25 | 58,25 | 56,00 | 58,25 | 2,19% | - |
| 13.04.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 93,00 |
| 12.04.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 1,33% | 530,00 |
| 09.04.2021 | 56,25 | 57,25 | 55,25 | 56,25 | 4,17% | - |
| 08.04.2021 | 54,00 | 54,00 | 54,00 | 54,00 | -6,09% | 33,00 |
| 07.04.2021 | 57,50 | 57,50 | 57,50 | 57,50 | -2,95% | 1,00 |
| 06.04.2021 | 59,75 | 60,75 | 58,25 | 59,25 | 1,72% | - |
| 01.04.2021 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 31.03.2021 | 58,25 | 59,25 | 57,00 | 58,25 | 0,43% | - |
| 30.03.2021 | 58,00 | 58,00 | 58,00 | 58,00 | 0,43% | 10,00 |
| 29.03.2021 | 59,25 | 60,75 | 57,25 | 57,75 | -2,94% | - |
| 26.03.2021 | 59,00 | 59,50 | 59,00 | 59,50 | 3,93% | 46,00 |
| 25.03.2021 | 53,75 | 57,75 | 52,75 | 57,25 | 3,62% | - |
| 24.03.2021 | 57,75 | 58,25 | 54,75 | 55,25 | -5,96% | - |
| 23.03.2021 | 59,25 | 60,75 | 58,25 | 58,75 | -2,89% | - |
| 22.03.2021 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | 33,00 |
| 19.03.2021 | 59,50 | 59,50 | 59,50 | 59,50 | 4,39% | 5,00 |
| 18.03.2021 | 56,50 | 57,00 | 56,50 | 57,00 | 1,79% | 83,00 |
| 17.03.2021 | 56,50 | 56,50 | 56,00 | 56,00 | -3,45% | 90,00 |
| 16.03.2021 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 55,00 |
| 15.03.2021 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 68,00 |
| 12.03.2021 | 57,50 | 57,50 | 57,50 | 57,50 | 5,99% | 135,00 |
| 11.03.2021 | 54,25 | 55,25 | 53,25 | 54,25 | -3,13% | - |
| 10.03.2021 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 25,00 |
| 09.03.2021 | 56,00 | 56,50 | 55,00 | 55,00 | -1,79% | 47,00 |
| 08.03.2021 | 52,50 | 56,00 | 52,50 | 56,00 | 9,80% | 145,00 |
| 05.03.2021 | 47,80 | 51,00 | 47,80 | 51,00 | -0,49% | 72,00 |
| 04.03.2021 | 51,75 | 52,75 | 50,30 | 51,25 | -1,91% | - |
| 03.03.2021 | 50,75 | 52,25 | 50,40 | 52,25 | 1,95% | - |
| 02.03.2021 | 51,75 | 52,25 | 50,75 | 51,25 | -5,53% | - |
| 01.03.2021 | 53,25 | 54,25 | 52,25 | 54,25 | 2,84% | - |
| 26.02.2021 | 51,25 | 52,75 | 51,00 | 52,75 | 3,43% | - |
| 25.02.2021 | 51,00 | 51,00 | 51,00 | 51,00 | -4,23% | 52,00 |
| 24.02.2021 | 53,25 | 55,25 | 52,75 | 53,25 | -1,39% | - |
| 23.02.2021 | 51,50 | 54,00 | 51,50 | 54,00 | 6,93% | 331,00 |
| 22.02.2021 | 52,00 | 52,00 | 50,50 | 50,50 | -3,81% | 19,00 |
| 19.02.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 52,00 |
| 18.02.2021 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 35,00 |
| 17.02.2021 | 52,50 | 52,50 | 52,50 | 52,50 | -4,55% | 190,00 |
| 16.02.2021 | 56,00 | 56,00 | 55,00 | 55,00 | 1,85% | 68,00 |
| 15.02.2021 | 53,75 | 54,00 | 53,75 | 54,00 | 1,89% | - |
| 12.02.2021 | 53,00 | 54,50 | 53,00 | 53,00 | 3,92% | 95,00 |
| 11.02.2021 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 8,00 |
| 10.02.2021 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 40,00 |
| 09.02.2021 | 49,70 | 50,75 | 49,10 | 50,25 | 0,90% | - |
| 08.02.2021 | 48,00 | 49,80 | 48,00 | 49,80 | 7,79% | 50,00 |
| 05.02.2021 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 680,00 |
| 04.02.2021 | 46,00 | 46,40 | 46,00 | 46,20 | 4,52% | 165,00 |
| 03.02.2021 | 44,00 | 44,20 | 43,20 | 44,20 | -3,91% | 1.202,00 |
| 02.02.2021 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 22,00 |
| 01.02.2021 | 47,20 | 47,20 | 46,80 | 46,80 | -4,88% | 757,00 |
| 29.01.2021 | 48,80 | 49,20 | 48,80 | 49,20 | 0,41% | 110,00 |
| 28.01.2021 | 51,00 | 55,00 | 49,00 | 49,00 | -5,77% | 555,00 |
| 27.01.2021 | 44,60 | 52,00 | 44,40 | 52,00 | 21,50% | 2.187,00 |
| 26.01.2021 | 42,10 | 43,10 | 41,60 | 42,80 | 2,39% | - |
| 25.01.2021 | 42,40 | 43,60 | 41,80 | 41,80 | 3,47% | 158,00 |
| 22.01.2021 | 40,00 | 40,40 | 39,40 | 40,40 | -1,46% | 450,00 |
| 21.01.2021 | 41,00 | 41,40 | 40,20 | 41,00 | -2,38% | - |
| 20.01.2021 | 43,00 | 43,00 | 42,00 | 42,00 | -3,23% | 49,00 |
| 19.01.2021 | 43,00 | 44,60 | 42,80 | 43,40 | 0,46% | 2.861,00 |
| 18.01.2021 | 43,20 | 43,20 | 43,10 | 43,20 | 0,47% | - |
| 15.01.2021 | 42,60 | 43,80 | 42,00 | 43,00 | 0,47% | 455,00 |
| 14.01.2021 | 39,60 | 42,80 | 39,60 | 42,80 | 8,63% | 1.133,00 |
| 13.01.2021 | 40,00 | 40,00 | 36,80 | 39,40 | -2,23% | 731,00 |
| 12.01.2021 | 38,00 | 40,60 | 38,00 | 40,30 | 4,68% | - |
| 11.01.2021 | 36,30 | 38,60 | 36,20 | 38,50 | 3,49% | - |
| 08.01.2021 | 37,60 | 37,60 | 37,20 | 37,20 | 1,09% | 170,00 |
| 07.01.2021 | 37,00 | 37,00 | 36,80 | 36,80 | -1,60% | 81,00 |
| 06.01.2021 | 35,20 | 37,40 | 35,20 | 37,40 | 3,89% | 331,00 |
| 05.01.2021 | 34,40 | 36,00 | 34,40 | 36,00 | 3,15% | 520,00 |
| 04.01.2021 | 35,20 | 35,70 | 34,30 | 34,90 | -3,59% | - |
| 30.12.2020 | 36,30 | 36,50 | 36,20 | 36,20 | 0,84% | - |
| 29.12.2020 | 36,70 | 36,80 | 35,30 | 35,90 | -1,37% | - |
| 28.12.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 8,00 |
| 23.12.2020 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 196,00 |
| 22.12.2020 | 36,40 | 37,20 | 36,00 | 36,80 | 0,55% | - |
| 21.12.2020 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 236,00 |
| 18.12.2020 | 38,00 | 39,20 | 37,20 | 37,20 | -1,59% | 258,00 |
| 17.12.2020 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 50,00 |
| 16.12.2020 | 37,60 | 38,80 | 37,60 | 37,80 | 3,28% | 41,00 |
| 15.12.2020 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 200,00 |
| 14.12.2020 | 37,00 | 37,00 | 36,80 | 36,80 | -1,60% | 312,00 |
| 11.12.2020 | 38,00 | 38,00 | 37,40 | 37,40 | -1,58% | 510,00 |
| 10.12.2020 | 37,60 | 38,00 | 37,60 | 38,00 | -0,52% | 548,00 |
| 09.12.2020 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | 93,00 |
| 08.12.2020 | 37,40 | 37,80 | 37,20 | 37,80 | 1,07% | 347,00 |
| 07.12.2020 | 39,40 | 39,40 | 37,40 | 37,40 | -4,10% | 1.346,00 |
| 04.12.2020 | 43,60 | 43,60 | 39,00 | 39,00 | -8,88% | 263,00 |
| 03.12.2020 | 43,80 | 44,00 | 42,80 | 42,80 | -4,46% | 1.244,00 |
| 02.12.2020 | 45,40 | 45,80 | 44,80 | 44,80 | 3,23% | 121,00 |
| 01.12.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | 25,00 |
| 30.11.2020 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 150,00 |
| 27.11.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 12,00 |
| 26.11.2020 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 22,00 |
| 25.11.2020 | 42,40 | 43,60 | 42,40 | 43,60 | 0,00% | 75,00 |