Deutsche Märkte geschlossen

Big Lots, Inc. (BIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,04-0,78 (-3,94%)
Börsenschluss: 01:00PM EST
19,43 +0,39 (+2,05%)
Nachbörse: 02:58PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
02. Sept. 202221,7722,0120,9021,3921,39766.600
01. Sept. 202220,2521,5320,1021,4821,481.791.200
31. Aug. 202223,7123,8720,3920,5720,573.302.800
30. Aug. 202223,4524,3522,3424,0824,086.104.900
29. Aug. 202221,8622,1921,4221,5521,551.812.900
26. Aug. 202223,2223,4721,6122,0222,021.000.500
25. Aug. 202222,1623,6922,0223,3623,36889.100
24. Aug. 202223,0023,4322,4122,8422,84887.000
23. Aug. 202223,8724,3023,5323,7123,71656.100
22. Aug. 202223,8824,5923,5023,7023,701.021.500
19. Aug. 202225,8825,8823,8824,0424,041.243.700
18. Aug. 202226,0726,3525,4426,3026,30775.000
17. Aug. 202226,5027,4625,5526,3926,391.219.100
16. Aug. 202225,2329,2524,2627,3127,313.411.700
15. Aug. 202223,5024,9323,3024,9324,931.090.300
12. Aug. 202223,4323,8623,0723,6823,68575.500
11. Aug. 202222,9724,1422,9123,1523,15963.100
10. Aug. 202222,7623,4922,4222,4522,45824.900
09. Aug. 202222,9523,0721,7521,8421,84869.900
08. Aug. 202222,1424,9622,1123,3823,381.924.900
05. Aug. 202220,6421,7620,0921,7421,74925.400
04. Aug. 202221,2021,5220,6020,7020,70883.100
03. Aug. 202220,6821,4920,6821,0621,06600.100
02. Aug. 202220,7320,9820,4120,5120,51635.900
01. Aug. 202220,1621,4719,7220,9620,961.028.000
29. Juli 202219,8720,3219,2220,1920,19897.700
28. Juli 202219,3019,6918,4619,6719,671.193.000
27. Juli 202218,7719,5218,1619,5119,511.242.200
26. Juli 202220,1220,1218,5518,6018,601.802.900
25. Juli 202221,4821,4820,4620,6920,69871.500
22. Juli 202221,9022,6321,1621,4321,43979.400
21. Juli 202222,4022,4221,0121,7821,78925.500
20. Juli 202222,3522,8521,7322,6022,60809.200
19. Juli 202222,5423,2822,3922,5422,54930.100
18. Juli 202222,3623,2922,2322,3122,31866.200
15. Juli 202222,5822,8622,0522,1822,18688.600
14. Juli 202222,2922,5421,9121,9621,96891.200
13. Juli 202222,6523,1822,3722,8522,85779.900
12. Juli 202223,1523,6522,8023,0323,03855.400
11. Juli 202222,6823,1422,4522,9822,981.041.800
08. Juli 202221,4023,0321,3922,8922,891.407.800
07. Juli 202220,1821,4520,1221,4021,40741.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...