Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,6150-0,0850 (-2,30%)
Ab 03:36PM EDT. Markt geöffnet.
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20243,68003,71003,54003,61503,61501.057.881
17. Mai 20243,84003,84003,67003,70003,70001.388.400
16. Mai 20243,97004,03003,81003,85003,85001.343.700
15. Mai 20244,70004,91003,88003,93003,93003.314.300
14. Mai 20244,66005,63004,15004,71004,71009.929.300
13. Mai 20243,58004,07003,58003,71003,71001.829.500
10. Mai 20243,67003,80003,47003,56003,5600812.500
09. Mai 20243,44003,68003,40003,68003,6800906.900
08. Mai 20243,51003,54003,40003,43003,4300751.300
07. Mai 20243,60003,72003,55003,57003,5700642.300
06. Mai 20243,63003,71003,56003,59003,5900680.400
03. Mai 20243,65003,83003,51003,59003,5900965.200
02. Mai 20243,54003,61003,45003,61003,6100656.400
01. Mai 20243,51003,70003,44003,48003,4800862.400
30. Apr. 20243,48003,56003,42003,52003,5200617.700
29. Apr. 20243,50003,76003,48003,56003,56001.044.600
26. Apr. 20243,47003,57003,38003,47003,4700597.600
25. Apr. 20243,38003,48003,28003,47003,4700679.000
24. Apr. 20243,42003,51003,35003,41003,4100594.300
23. Apr. 20243,63003,76003,41003,43003,4300985.200
22. Apr. 20243,70003,74003,56003,64003,6400717.600
19. Apr. 20243,64003,77003,60003,70003,7000909.500
18. Apr. 20243,45003,72003,44003,66003,6600869.600
17. Apr. 20243,49003,66003,41003,43003,4300856.600
16. Apr. 20243,20003,57003,13003,49003,49001.463.600
15. Apr. 20243,48003,50003,22003,22003,22001.319.200
12. Apr. 20243,65003,65003,42003,45003,45001.774.900
11. Apr. 20243,82003,91003,65003,65003,6500982.300
10. Apr. 20243,66003,82003,57003,81003,81001.211.800
09. Apr. 20243,88003,99003,73003,77003,7700910.300
08. Apr. 20243,81004,00003,81003,87003,8700688.900
05. Apr. 20243,62003,81003,60003,77003,77001.045.000
04. Apr. 20244,02004,05003,64003,65003,65001.353.600
03. Apr. 20244,05004,06003,88003,95003,95001.033.100
02. Apr. 20244,25004,25004,06004,07004,0700833.300
01. Apr. 20244,40004,60004,29004,37004,37001.448.300
28. März 20244,13004,39004,13004,33004,33001.296.300
27. März 20243,70004,13003,70004,12004,12001.465.600
26. März 20243,95004,00003,65003,65003,65001.026.200
25. März 20243,83004,04003,83003,90003,9000975.700
22. März 20244,07004,10003,75003,77003,7700949.700
21. März 20243,94004,17003,90004,02004,02001.535.800
20. März 20243,66004,10003,62004,09004,09001.435.900
19. März 20243,60003,77003,60003,66003,66001.315.800
18. März 20243,78003,82003,60003,62003,6200835.800
15. März 20243,73003,94003,70003,78003,78001.530.100
14. März 20243,99004,00003,65003,75003,75001.405.600
13. März 20243,90004,25003,90003,99003,99001.279.000
12. März 20244,09004,15003,96003,99003,99001.577.200
11. März 20244,41004,59004,08004,12004,12001.605.500
08. März 20245,26005,30004,29004,42004,42002.781.900
07. März 20244,94005,62004,50005,23005,23003.177.000
06. März 20245,19005,37004,93005,03005,03001.876.800
05. März 20245,23005,44005,06005,17005,17001.213.700
04. März 20245,50005,55005,11005,24005,24001.342.500
01. März 20245,48005,66005,21005,44005,44001.712.300
29. Feb. 20245,52005,80005,32005,42005,42001.456.800
28. Feb. 20245,25005,55005,20005,37005,37001.514.300
27. Feb. 20244,49005,32004,45005,28005,28002.196.900
26. Feb. 20244,43004,61004,29004,42004,42001.181.900
23. Feb. 20244,10004,49003,95004,36004,36001.424.400
22. Feb. 20244,06004,26003,84004,07004,07001.534.600
21. Feb. 20244,27004,27004,03004,06004,0600893.200
20. Feb. 20244,51004,54004,25004,29004,29001.181.600
16. Feb. 20244,37004,66004,30004,62004,62001.958.500
15. Feb. 20243,83005,07003,83004,43004,43005.781.900
14. Feb. 20243,68003,87003,49003,78003,78002.677.500
13. Feb. 20243,71003,85003,52003,61003,61003.776.700
12. Feb. 20244,25004,30003,63003,86003,860010.140.400
09. Feb. 20245,56005,85005,24005,36005,36001.957.900
08. Feb. 20245,37005,65005,31005,57005,5700576.100
07. Feb. 20245,56005,59005,30005,41005,4100511.900
06. Feb. 20245,40005,58005,21005,52005,5200636.500
05. Feb. 20245,66005,66005,40005,42005,4200600.500
02. Feb. 20245,78005,90005,56005,82005,8200789.600
01. Feb. 20245,92005,98005,59005,91005,9100842.900
31. Jan. 20246,04006,26005,71005,74005,7400976.100
30. Jan. 20246,04006,13005,84006,05006,0500706.700
29. Jan. 20246,09006,27005,95006,10006,1000807.200
26. Jan. 20246,47006,57005,97006,11006,11001.078.100
25. Jan. 20246,83006,99006,28006,47006,4700865.900
24. Jan. 20246,70006,86006,56006,70006,7000801.800
23. Jan. 20246,47006,67006,30006,48006,4800544.400
22. Jan. 20246,18006,61005,94006,28006,28001.597.300
19. Jan. 20246,67006,67006,12006,13006,13001.245.600
18. Jan. 20246,74006,75006,34006,60006,6000680.000
17. Jan. 20246,28006,71006,24006,68006,6800845.800
16. Jan. 20246,26006,51006,14006,49006,4900814.300
12. Jan. 20246,74006,90006,35006,38006,3800822.900
11. Jan. 20246,92006,93006,57006,67006,6700901.100
10. Jan. 20247,14007,26006,95007,00007,0000911.300
09. Jan. 20247,30007,40007,12007,17007,1700734.700
08. Jan. 20247,15007,59007,15007,44007,4400745.000
05. Jan. 20247,10007,82007,08007,27007,2700955.100
04. Jan. 20247,37007,48007,06007,33007,33001.092.100
03. Jan. 20247,79007,86007,29007,44007,44001.572.200
02. Jan. 20247,62008,29007,42007,99007,99001.295.400
29. Dez. 20237,98008,16007,68007,79007,79001.280.100
28. Dez. 20238,00008,15007,84008,00008,00001.121.700
27. Dez. 20237,71008,41007,71008,10008,10001.983.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...