Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,86+0,59 (+3,63%)
Börsenschluss: 04:00PM EST
16,60 -0,26 (-1,54%)
Nachbörse: 07:56PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202316,2416,9316,2116,8616,86724.300
26. Jan. 202316,8717,2416,0516,2716,27752.300
25. Jan. 202315,8916,8015,5416,7316,73775.900
24. Jan. 202316,6717,1816,1416,2216,22859.200
23. Jan. 202317,2017,3616,8817,1417,14726.000
20. Jan. 202316,5217,2716,3017,0317,03807.000
19. Jan. 202316,7917,0116,3716,6416,64717.100
18. Jan. 202317,5618,3417,0817,1017,101.065.000
17. Jan. 202318,2418,3217,2917,4217,42896.400
13. Jan. 202319,2019,5418,0618,1818,18907.500
12. Jan. 202319,2419,3418,6219,3119,311.000.300
11. Jan. 202318,6119,0918,5218,9718,971.107.200
10. Jan. 202317,6118,4717,1818,4618,461.016.400
09. Jan. 202316,9817,7016,5017,6417,641.335.900
06. Jan. 202316,4417,1816,0516,8916,891.332.400
05. Jan. 202315,2816,0515,1416,0416,04898.500
04. Jan. 202315,0816,0514,8915,7115,71982.000
03. Jan. 202314,9615,2214,5914,8614,86764.900
30. Dez. 202214,4814,9014,4114,7014,70890.500
29. Dez. 202214,4114,7314,1614,6714,671.015.600
28. Dez. 202214,9115,4314,2814,2914,291.124.800
27. Dez. 202214,5915,0514,3914,9414,941.149.600
23. Dez. 202213,5114,6613,4314,5614,561.093.200
22. Dez. 202213,5013,8012,8713,6413,641.405.600
21. Dez. 202214,5914,7813,7013,7213,721.296.400
20. Dez. 202214,1614,4313,5814,2314,231.289.200
19. Dez. 202215,7216,0014,2714,4514,451.379.600
16. Dez. 202216,7916,9915,7415,8615,861.942.200
15. Dez. 202216,0217,0215,7716,9916,991.316.000
14. Dez. 202216,5016,9116,0816,3116,31772.700
13. Dez. 202217,1217,4715,9416,5016,501.422.000
12. Dez. 202216,6816,9916,2816,8216,82973.300
09. Dez. 202217,3517,7016,6016,6016,601.454.900
08. Dez. 202217,1417,6316,7517,6017,601.012.600
07. Dez. 202217,0317,2716,6617,1117,11970.600
06. Dez. 202217,2417,3116,6217,1617,161.395.300
05. Dez. 202218,0218,4117,3917,5017,501.497.900
02. Dez. 202217,5118,3916,7518,1918,192.108.600
01. Dez. 202217,1518,4316,6117,8317,833.610.800
30. Nov. 202219,1319,9118,7919,5019,502.083.000
29. Nov. 202218,4219,3217,9019,2219,221.392.700
28. Nov. 202218,8219,1818,2518,5718,57848.500
25. Nov. 202219,7719,7719,0019,0419,04449.600
23. Nov. 202219,0920,0419,0319,8219,821.023.100
22. Nov. 202217,9819,4217,9119,2019,20985.800
21. Nov. 202218,0518,0517,2417,8217,82826.100
18. Nov. 202218,3918,7317,6518,0518,05771.500
17. Nov. 202217,6818,0017,0317,9717,971.116.200
16. Nov. 202218,7519,2617,5017,8217,821.250.100
15. Nov. 202220,0620,9119,8420,1820,18647.200
14. Nov. 202219,1219,5418,5019,2319,23695.300
11. Nov. 202219,0019,8818,8619,4019,40690.400
10. Nov. 202217,3720,0417,3719,0419,041.487.300
09. Nov. 202217,7917,7916,5916,6316,63886.400
08. Nov. 202218,2418,6017,5717,8817,88649.800
07. Nov. 202217,8517,9417,2317,8617,86590.200
04. Nov. 202217,8918,3217,0317,6017,60717.100
03. Nov. 202218,5918,7017,5417,5917,59979.800
02. Nov. 202219,1119,6418,5118,5618,561.077.200
01. Nov. 202219,2119,5318,8119,1619,16672.000
31. Okt. 202218,1019,1917,8818,8718,87938.900
28. Okt. 202217,2818,3317,2818,1118,11883.400
27. Okt. 202217,0418,0716,9017,4617,461.363.100
26. Okt. 202216,5717,2016,2316,6016,60886.700
25. Okt. 202215,4816,9015,4816,5916,59978.300
24. Okt. 202215,9715,9715,1615,2915,291.361.900
21. Okt. 202215,8316,0315,2315,9815,98879.500
20. Okt. 202216,5116,7815,6815,9815,98825.900
19. Okt. 202217,5017,5015,3816,5316,531.665.400
18. Okt. 202217,7018,2217,3517,8717,87730.800
17. Okt. 202216,8717,4516,7117,0917,09819.400
14. Okt. 202217,6718,0016,2716,3316,33835.000
13. Okt. 202217,2818,0316,8117,5217,52722.500
12. Okt. 202217,7018,1717,3617,8717,87636.600
11. Okt. 202217,4518,7317,3217,7217,72982.600
10. Okt. 202217,4817,9616,9317,3217,32823.700
07. Okt. 202217,1517,3316,5717,2317,23645.500
06. Okt. 202217,6517,9717,1517,4517,451.065.300
05. Okt. 202217,7218,2217,2917,7517,751.053.500
04. Okt. 202217,0718,0917,0718,0718,071.327.400
03. Okt. 202215,8316,9115,1916,6916,691.408.200
30. Sept. 202215,9816,5215,5215,6115,611.135.200
29. Sept. 202218,0718,0715,7516,3116,311.440.900
28. Sept. 202218,1818,7518,0118,0618,06889.200
27. Sept. 202218,7719,2118,0118,1818,18696.400
26. Sept. 202218,6219,5518,4318,4518,451.543.100
23. Sept. 202218,0718,7117,9318,6818,681.349.100
22. Sept. 202218,5318,5717,8618,3718,37948.800
21. Sept. 202218,7919,4818,5218,5218,521.015.800
20. Sept. 202219,7019,7618,6418,6718,671.003.400
19. Sept. 202219,8220,3619,6719,8819,881.277.900
16. Sept. 202220,0820,4219,8820,1420,141.524.500
15. Sept. 202220,7221,5520,1320,4820,481.129.300
14. Sept. 202220,8921,0020,2520,9420,941.023.700
13. Sept. 202222,6922,8020,8020,8620,861.051.000
12. Sept. 202223,2424,0923,0923,5523,551.031.500
09. Sept. 202222,2623,1022,2622,9622,96822.000
08. Sept. 202222,1922,2121,2221,9621,961.104.600
07. Sept. 202221,2622,9021,2622,7622,761.255.700
06. Sept. 202221,5721,9020,9321,2821,281.442.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...