Börse:
16,374€
2,84%
Echtzeit-Aktienkurs Big Lots Inc.
Bid:
16,212€
Ask:
16,536€
Aktienkurse zur Big Lots Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2022 | 16,42 | 16,43 | 16,37 | 16,37 | 2,84% | - |
| 06.12.2022 | 16,13 | 16,13 | 15,92 | 15,92 | -5,79% | 320,00 |
| 05.12.2022 | 17,02 | 17,02 | 16,90 | 16,90 | -2,49% | 649,00 |
| 02.12.2022 | 17,17 | 17,33 | 16,99 | 17,33 | 0,90% | 3.282,00 |
| 01.12.2022 | 18,38 | 18,38 | 15,90 | 17,18 | -4,67% | 1.112,00 |
| 29.11.2022 | 17,51 | 18,02 | 17,51 | 18,02 | 0,45% | 200,00 |
| 28.11.2022 | 17,94 | 17,94 | 17,94 | 17,94 | -5,11% | 120,00 |
| 23.11.2022 | 18,91 | 18,91 | 18,91 | 18,91 | 6,36% | 50,00 |
| 18.11.2022 | 17,78 | 17,78 | 17,78 | 17,78 | 4,31% | 300,00 |
| 17.11.2022 | 17,28 | 17,30 | 17,04 | 17,04 | -0,99% | 400,00 |
| 16.11.2022 | 19,59 | 19,59 | 17,21 | 17,21 | -8,11% | 262,00 |
| 14.11.2022 | 18,94 | 18,94 | 18,73 | 18,73 | -0,99% | 113,00 |
| 10.11.2022 | 16,90 | 18,92 | 16,90 | 18,92 | 12,46% | 160,00 |
| 09.11.2022 | 17,54 | 17,54 | 16,82 | 16,82 | -5,51% | 170,00 |
| 08.11.2022 | 17,81 | 17,81 | 17,81 | 17,81 | -2,87% | 250,00 |
| 04.11.2022 | 18,23 | 18,33 | 18,23 | 18,33 | -1,32% | 300,00 |
| 03.11.2022 | 18,76 | 18,76 | 18,58 | 18,58 | -1,86% | 150,00 |
| 31.10.2022 | 18,93 | 18,93 | 18,93 | 18,93 | 11,63% | 51,00 |
| 26.10.2022 | 16,82 | 16,96 | 16,82 | 16,96 | 4,82% | 820,00 |
| 25.10.2022 | 15,98 | 16,18 | 15,98 | 16,18 | 2,01% | 2.750,00 |
| 24.10.2022 | 16,50 | 16,50 | 15,86 | 15,86 | 1,14% | 251,00 |
| 21.10.2022 | 16,50 | 16,75 | 15,68 | 15,68 | -2,79% | 670,00 |
| 20.10.2022 | 16,13 | 16,13 | 16,13 | 16,13 | -9,16% | 70,00 |
| 13.10.2022 | 17,76 | 17,76 | 17,76 | 17,76 | -2,66% | 56,00 |
| 10.10.2022 | 18,24 | 18,24 | 18,24 | 18,24 | 7,70% | 87,00 |
| 03.10.2022 | 15,94 | 16,94 | 15,94 | 16,94 | 0,02% | 111,00 |
| 30.09.2022 | 16,87 | 16,94 | 16,87 | 16,94 | 2,70% | 75,00 |
| 29.09.2022 | 16,87 | 16,87 | 16,49 | 16,49 | -16,83% | 475,00 |
| 27.09.2022 | 19,83 | 19,83 | 19,83 | 19,83 | 5,29% | 18,00 |
| 23.09.2022 | 18,78 | 18,83 | 18,78 | 18,83 | -1,08% | 64,00 |
| 21.09.2022 | 19,12 | 19,12 | 19,04 | 19,04 | -3,50% | 49,00 |
| 20.09.2022 | 19,73 | 19,73 | 19,73 | 19,73 | -0,10% | 120,00 |
| 19.09.2022 | 20,14 | 20,14 | 19,75 | 19,75 | -4,83% | 276,00 |
| 15.09.2022 | 21,11 | 21,38 | 20,75 | 20,75 | 1,49% | 246,00 |
| 14.09.2022 | 20,45 | 20,45 | 20,45 | 20,45 | -11,76% | 100,00 |
| 12.09.2022 | 22,89 | 23,17 | 22,87 | 23,17 | 5,39% | 268,00 |
| 07.09.2022 | 21,51 | 21,99 | 21,51 | 21,99 | 2,28% | 119,00 |
| 02.09.2022 | 21,74 | 21,94 | 21,50 | 21,50 | -0,19% | 555,00 |
| 01.09.2022 | 21,54 | 21,54 | 21,54 | 21,54 | 5,05% | 100,00 |
| 31.08.2022 | 24,12 | 24,12 | 20,50 | 20,50 | -4,23% | 893,00 |
| 29.08.2022 | 22,57 | 23,06 | 21,41 | 21,41 | -1,40% | 317,00 |
| 26.08.2022 | 23,66 | 23,92 | 21,71 | 21,71 | -6,42% | 1.988,00 |
| 25.08.2022 | 23,20 | 23,21 | 22,56 | 23,20 | -4,33% | 2.669,00 |
| 23.08.2022 | 24,36 | 24,36 | 24,25 | 24,25 | 0,21% | 220,00 |
| 22.08.2022 | 24,03 | 24,27 | 23,97 | 24,20 | -0,41% | 880,00 |
| 19.08.2022 | 23,67 | 25,17 | 23,67 | 24,30 | -4,89% | 418,00 |
| 18.08.2022 | 25,55 | 25,55 | 25,55 | 25,55 | -1,62% | 100,00 |
| 17.08.2022 | 26,85 | 26,85 | 25,97 | 25,97 | -2,83% | 1.631,00 |
| 16.08.2022 | 24,80 | 28,50 | 24,73 | 26,73 | 10,02% | 877,00 |
| 15.08.2022 | 23,29 | 24,29 | 23,10 | 24,29 | 5,49% | 366,00 |
| 12.08.2022 | 23,03 | 23,03 | 23,03 | 23,03 | 2,29% | 100,00 |
| 11.08.2022 | 22,56 | 22,63 | 22,51 | 22,51 | 1,01% | 316,00 |
| 10.08.2022 | 22,29 | 22,29 | 22,29 | 22,29 | 2,65% | 11,00 |
| 09.08.2022 | 23,47 | 23,53 | 21,51 | 21,71 | -6,40% | 2.011,00 |
| 08.08.2022 | 21,70 | 23,76 | 21,50 | 23,20 | 11,78% | 9.003,00 |
| 05.08.2022 | 20,47 | 21,20 | 20,07 | 20,75 | 0,97% | 3.625,00 |
| 01.08.2022 | 19,85 | 20,55 | 19,33 | 20,55 | 5,38% | 422,00 |
| 29.07.2022 | 19,50 | 19,50 | 19,50 | 19,50 | 1,25% | 200,00 |
| 28.07.2022 | 18,78 | 19,26 | 18,78 | 19,26 | 7,00% | 110,00 |
| 27.07.2022 | 18,22 | 18,22 | 18,00 | 18,00 | -3,77% | 296,00 |
| 26.07.2022 | 18,99 | 18,99 | 18,71 | 18,71 | -9,15% | 28,00 |
| 25.07.2022 | 20,59 | 20,59 | 20,59 | 20,59 | -4,94% | 1,00 |
| 22.07.2022 | 21,66 | 21,66 | 21,66 | 21,66 | -3,73% | 200,00 |
| 18.07.2022 | 22,25 | 22,50 | 22,25 | 22,50 | 0,78% | 325,00 |
| 15.07.2022 | 22,33 | 22,33 | 22,33 | 22,33 | -2,93% | 110,00 |
| 12.07.2022 | 22,92 | 23,00 | 22,92 | 23,00 | 13,81% | 83,00 |
| 07.07.2022 | 20,21 | 20,21 | 20,21 | 20,21 | 2,26% | 100,00 |
| 06.07.2022 | 19,76 | 19,76 | 19,76 | 19,76 | -0,24% | 40,00 |
| 05.07.2022 | 19,81 | 19,81 | 19,81 | 19,81 | -8,49% | 100,00 |
| 24.06.2022 | 21,55 | 21,65 | 21,55 | 21,65 | 4,97% | 231,00 |
| 21.06.2022 | 20,99 | 20,99 | 20,63 | 20,63 | 0,17% | 263,00 |
| 20.06.2022 | 20,59 | 20,59 | 20,59 | 20,59 | 1,98% | 10,00 |
| 17.06.2022 | 20,86 | 20,86 | 20,19 | 20,19 | 1,97% | 137,00 |
| 16.06.2022 | 21,00 | 21,01 | 19,80 | 19,80 | -11,59% | 351,00 |
| 13.06.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 1,40% | 1,00 |
| 10.06.2022 | 22,67 | 22,67 | 22,09 | 22,09 | -1,23% | 26,00 |
| 07.06.2022 | 22,36 | 22,36 | 22,36 | 22,36 | 3,16% | 150,00 |
| 06.06.2022 | 21,55 | 21,68 | 21,43 | 21,68 | -0,98% | 226,00 |
| 02.06.2022 | 21,54 | 21,89 | 21,54 | 21,89 | 2,15% | 471,00 |
| 01.06.2022 | 23,20 | 23,47 | 21,43 | 21,43 | -9,14% | 1.898,00 |
| 31.05.2022 | 24,70 | 24,77 | 23,30 | 23,59 | -5,09% | 351,00 |
| 30.05.2022 | 24,85 | 24,85 | 24,85 | 24,85 | 0,42% | 20,00 |
| 27.05.2022 | 23,86 | 24,75 | 21,30 | 24,75 | -16,00% | 791,00 |
| 26.05.2022 | 29,47 | 29,47 | 29,46 | 29,46 | 5,20% | 135,00 |
| 25.05.2022 | 24,77 | 28,01 | 24,77 | 28,01 | 17,57% | 102,00 |
| 24.05.2022 | 25,33 | 25,33 | 23,78 | 23,82 | -6,40% | 70,00 |
| 23.05.2022 | 25,46 | 25,46 | 25,45 | 25,45 | -0,10% | 51,00 |
| 20.05.2022 | 25,48 | 25,48 | 25,48 | 25,48 | -8,69% | 1,00 |
| 19.05.2022 | 28,00 | 28,00 | 27,90 | 27,90 | 1,14% | 13,00 |
| 18.05.2022 | 26,63 | 27,59 | 26,63 | 27,59 | -11,81% | 85,00 |
| 17.05.2022 | 31,28 | 31,28 | 31,28 | 31,28 | -0,41% | 100,00 |
| 12.05.2022 | 32,13 | 32,13 | 31,41 | 31,41 | 6,08% | 94,00 |
| 09.05.2022 | 29,61 | 29,61 | 29,61 | 29,61 | 1,77% | 35,00 |
| 06.05.2022 | 29,10 | 29,10 | 29,10 | 29,10 | -6,15% | 35,00 |
| 29.04.2022 | 31,00 | 31,00 | 31,00 | 31,00 | -4,97% | 370,00 |
| 26.04.2022 | 32,62 | 32,62 | 32,62 | 32,62 | 3,41% | 30,00 |
| 07.04.2022 | 31,55 | 31,55 | 31,55 | 31,55 | -2,73% | 1,00 |
| 04.04.2022 | 31,99 | 32,43 | 31,99 | 32,43 | 4,58% | 32,00 |
| 01.04.2022 | 31,01 | 31,01 | 31,01 | 31,01 | -4,88% | 7,00 |
| 31.03.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | 759,00 |