Deutsche Märkte schließen in 3 Stunden 57 Minuten

Big Lots, Inc. (BIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,1200+0,4700 (+12,88%)
Börsenschluss: 04:00PM EDT
4,0900 -0,03 (-0,73%)
Vorbörslich: 08:31AM EDT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20243,70004,13003,70004,12004,12001.460.500
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
26. Dez. 20236,93007,83006,91007,71007,71001.514.800
22. Dez. 20236,89007,06006,55006,88006,88001.110.800
21. Dez. 20237,16007,22006,88006,93006,93001.069.000
20. Dez. 20237,13007,56006,94007,00007,00001.329.600
19. Dez. 20237,02007,39006,97007,16007,16001.122.100
18. Dez. 20237,00007,17006,85006,98006,9800918.600
15. Dez. 20237,69007,76006,80007,02007,02002.509.800
14. Dez. 20237,39007,79007,19007,62007,62002.305.000
13. Dez. 20236,38007,18006,16007,08007,08001.853.000
12. Dez. 20236,38006,58006,12006,38006,38001.358.400
11. Dez. 20236,13006,63006,10006,40006,40001.373.200
08. Dez. 20236,21006,59006,06006,11006,11001.711.000
07. Dez. 20235,94006,29005,70006,26006,26002.056.700
06. Dez. 20235,82006,03005,61005,86005,86002.082.500
05. Dez. 20235,82005,92005,45005,61005,61001.984.700
04. Dez. 20236,25006,63005,93005,94005,94002.524.300
01. Dez. 20235,10006,44005,00006,38006,38005.361.500
30. Nov. 20235,27005,94004,94005,27005,27006.978.200
29. Nov. 20234,36004,94004,36004,80004,80002.667.400
28. Nov. 20234,08004,38003,94004,36004,36001.581.800
27. Nov. 20234,21004,28004,00004,14004,14001.095.200
24. Nov. 20234,05004,20003,94004,14004,1400586.400
22. Nov. 20233,93004,08003,91004,03004,0300673.200
21. Nov. 20234,04004,07003,81003,93003,93001.125.200
20. Nov. 20234,12004,25004,01004,07004,0700826.400
17. Nov. 20234,15004,23004,04004,16004,16001.189.500
16. Nov. 20234,25004,26003,97004,06004,0600948.300
15. Nov. 20234,10004,57004,10004,29004,29001.937.100
14. Nov. 20233,82004,16003,70003,98003,98002.366.000
13. Nov. 20233,71003,71003,51003,59003,59001.077.800
10. Nov. 20233,80003,80003,47003,73003,73001.641.400
09. Nov. 20234,23004,26003,68003,76003,76001.942.600
08. Nov. 20234,35004,35004,16004,21004,2100979.400
07. Nov. 20234,49004,60004,24004,35004,35001.086.900
06. Nov. 20234,82004,86004,47004,54004,5400819.100
03. Nov. 20234,79005,09004,75004,80004,80001.280.700
02. Nov. 20234,45004,78004,45004,67004,67001.290.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...