Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,1600+0,0300 (+2,65%)
Börsenschluss: 04:00PM EDT
1,1994 +0,04 (+3,40%)
Nachbörse: 07:59PM EDT
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 20241,14001,24001,12001,16001,16001.238.800
18. Juli 20241,23001,33001,12001,13001,13001.841.000
17. Juli 20241,39001,40001,22001,23001,23002.746.200
16. Juli 20241,14001,48001,13001,40001,40006.946.400
15. Juli 20241,05001,14001,01001,12001,12002.322.000
12. Juli 20241,11001,17001,00001,04001,04004.079.300
11. Juli 20241,08001,38001,07001,12001,12009.965.300
10. Juli 20241,19001,19001,01001,03001,03003.871.200
09. Juli 20241,35001,37001,19001,20001,20002.431.300
08. Juli 20241,43001,54001,32001,39001,39002.662.300
05. Juli 20241,72001,76001,41001,45001,45004.942.100
03. Juli 20241,63001,78001,61001,71001,71001.539.600
02. Juli 20241,70001,70001,51001,61001,61002.194.000
01. Juli 20241,76001,77001,65001,68001,68001.381.700
28. Juni 20241,82001,91001,71001,73001,73004.521.500
27. Juni 20241,84001,84001,73001,81001,81001.433.000
26. Juni 20241,76001,92001,76001,84001,84001.575.000
25. Juni 20241,82001,82001,72001,77001,77001.478.100
24. Juni 20241,92001,98001,80001,81001,81001.777.400
21. Juni 20242,00002,12001,87001,90001,90002.361.000
20. Juni 20241,87002,09001,85001,90001,90002.677.600
18. Juni 20241,99002,06001,87001,88001,88002.952.600
17. Juni 20242,09002,11002,01002,04002,04001.840.600
14. Juni 20242,29002,30002,06002,07002,07002.584.800
13. Juni 20242,40002,43002,28002,33002,33001.252.500
12. Juni 20242,37002,59002,36002,38002,38002.384.900
11. Juni 20242,33002,33002,19002,26002,26001.470.300
10. Juni 20242,66002,66002,29002,30002,30003.161.900
07. Juni 20242,86002,86002,59002,66002,66002.880.600
06. Juni 20243,03003,22002,72002,88002,88007.193.900
05. Juni 20243,33003,56003,30003,52003,52001.294.400
04. Juni 20243,41003,47003,30003,31003,31001.026.500
03. Juni 20243,64003,71003,42003,47003,47001.044.600
31. Mai 20243,45003,53003,36003,48003,4800910.300
30. Mai 20243,35003,53003,31003,40003,4000754.300
29. Mai 20243,29003,43003,24003,33003,3300709.400
28. Mai 20243,39003,46003,28003,33003,33001.061.900
24. Mai 20243,39003,54003,31003,35003,3500816.800
23. Mai 20243,50003,52003,32003,37003,37001.031.200
22. Mai 20243,42003,55003,33003,51003,51001.137.300
21. Mai 20243,59003,63003,39003,45003,45001.430.500
20. Mai 20243,68003,71003,54003,58003,58001.382.800
17. Mai 20243,84003,84003,67003,70003,70001.392.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...