Best Buy Co., Inc. BBY
NYSE · Vereinigte Staaten · Einzelhandel
$88,24-0,51 (-0,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $88,24 | -0,57 % | $90,15 | $90,55 | $87,42 | 2,65M |
| 2026-09-29 | $88,75 | -1,29 % | $89,53 | $89,85 | $87,42 | 2,60M |
| 2026-09-28 | $89,91 | -0,66 % | $89,06 | $90,45 | $88,12 | 2,69M |
| 2026-09-25 | $90,51 | -0,54 % | $89,71 | $91,20 | $88,63 | 2,49M |
| 2026-09-24 | $91,00 | +0,22 % | $91,67 | $92,80 | $89,95 | 3,37M |
| 2026-09-23 | $90,80 | -4,24 % | $95,27 | $96,53 | $90,12 | 4,86M |
| 2026-09-22 | $94,82 | +1,72 % | $94,42 | $95,66 | $94,39 | 2,58M |
| 2026-09-21 | $93,22 | +0,40 % | $92,76 | $94,34 | $92,58 | 2,63M |
| 2026-09-18 | $92,85 | -1,81 % | $94,19 | $94,53 | $92,80 | 5,11M |
| 2026-09-17 | $94,56 | +2,28 % | $92,74 | $95,85 | $92,59 | 3,82M |
| 2026-09-16 | $92,45 | -0,85 % | $93,24 | $93,41 | $91,38 | 4,02M |
| 2026-09-15 | $93,24 | -1,68 % | $95,00 | $95,81 | $92,98 | 3,68M |
| 2026-09-14 | $94,83 | +4,44 % | $90,65 | $94,92 | $90,53 | 4,89M |
| 2026-09-11 | $90,80 | +3,08 % | $89,04 | $91,37 | $88,07 | 3,00M |
| 2026-09-10 | $88,09 | +0,07 % | $87,19 | $89,66 | $86,77 | 2,73M |
| 2026-09-09 | $88,03 | -1,46 % | $89,50 | $90,74 | $87,92 | 3,49M |
| 2026-09-08 | $89,33 | -1,04 % | $89,80 | $90,51 | $87,90 | 3,13M |
| 2026-09-04 | $90,27 | +3,18 % | $87,48 | $90,82 | $87,13 | 3,95M |
| 2026-09-03 | $87,49 | +0,56 % | $87,56 | $88,28 | $86,95 | 3,36M |
| 2026-09-02 | $87,00 | +5,29 % | $82,86 | $88,44 | $82,85 | 7,45M |
| 2026-09-01 | $82,63 | +3,09 % | $79,83 | $82,76 | $79,02 | 4,61M |
| 2026-08-31 | $80,15 | -2,78 % | $81,94 | $82,08 | $79,29 | 5,78M |
| 2026-08-28 | $82,44 | -1,34 % | $83,85 | $84,00 | $80,82 | 5,15M |
| 2026-08-27 | $83,56 | -4,44 % | $80,60 | $84,95 | $76,70 | 8,97M |
| 2026-08-26 | $87,44 | +2,52 % | $85,19 | $88,39 | $84,38 | 6,81M |
| 2026-08-25 | $85,29 | -2,50 % | $86,53 | $87,83 | $84,74 | 4,19M |
| 2026-08-24 | $87,48 | +1,85 % | $86,95 | $88,87 | $86,72 | 2,77M |
| 2026-08-21 | $85,89 | +0,19 % | $86,50 | $88,00 | $85,87 | 2,57M |
| 2026-08-20 | $85,73 | -3,90 % | $87,50 | $87,93 | $85,29 | 2,74M |
| 2026-08-19 | $89,21 | +2,22 % | $87,61 | $90,26 | $87,61 | 3,00M |
| 2026-08-18 | $87,27 | +2,14 % | $86,40 | $88,02 | $85,99 | 4,26M |
| 2026-08-17 | $85,44 | -1,13 % | $86,02 | $87,55 | $85,13 | 2,38M |
| 2026-08-14 | $86,42 | +1,25 % | $87,57 | $88,33 | $85,76 | 2,92M |
| 2026-08-13 | $85,35 | +2,83 % | $83,91 | $85,78 | $83,52 | 3,08M |
| 2026-08-12 | $83,00 | -0,34 % | $82,66 | $83,59 | $82,29 | 1,91M |
| 2026-08-11 | $83,28 | +1,03 % | $84,14 | $85,58 | $83,12 | 2,66M |
| 2026-08-10 | $82,43 | +0,52 % | $82,24 | $82,89 | $81,67 | 2,57M |
| 2026-08-07 | $82,00 | +2,47 % | $79,63 | $82,17 | $79,00 | 3,78M |
| 2026-08-06 | $80,02 | -5,30 % | $84,41 | $84,41 | $79,79 | 6,05M |
| 2026-08-05 | $84,50 | -2,14 % | $84,49 | $85,10 | $83,75 | 2,92M |
| 2026-08-04 | $86,35 | +1,29 % | $83,67 | $87,03 | $83,08 | 3,81M |
| 2026-08-03 | $85,25 | -1,17 % | $85,49 | $86,56 | $82,82 | 3,96M |
| 2026-07-31 | $86,26 | -1,78 % | $87,45 | $87,57 | $86,08 | 3,81M |
| 2026-07-30 | $87,82 | -2,61 % | $88,99 | $89,75 | $87,72 | 2,87M |
| 2026-07-29 | $90,17 | +0,78 % | $89,00 | $91,27 | $88,25 | 3,79M |
| 2026-07-28 | $89,47 | +1,15 % | $89,10 | $90,72 | $88,84 | 2,71M |
| 2026-07-27 | $88,45 | +3,54 % | $86,49 | $89,28 | $86,28 | 2,82M |
| 2026-07-24 | $85,43 | +1,18 % | $83,85 | $86,03 | $83,75 | 2,09M |
| 2026-07-23 | $84,43 | -3,08 % | $87,02 | $87,02 | $83,45 | 3,12M |
| 2026-07-22 | $87,11 | +2,22 % | $86,00 | $87,24 | $85,37 | 2,42M |
| 2026-07-21 | $85,22 | +0,11 % | $84,62 | $85,24 | $83,08 | 2,94M |
| 2026-07-20 | $85,13 | -0,33 % | $85,71 | $85,85 | $84,12 | 2,48M |
| 2026-07-17 | $85,41 | +0,14 % | $85,90 | $87,10 | $84,51 | 3,18M |
| 2026-07-16 | $85,29 | -0,09 % | $85,55 | $87,35 | $85,01 | 3,70M |
| 2026-07-15 | $85,37 | +1,66 % | $84,11 | $86,35 | $83,81 | 5,15M |
| 2026-07-14 | $83,98 | +2,85 % | $81,71 | $84,13 | $80,24 | 3,89M |
| 2026-07-13 | $81,65 | -1,39 % | $82,27 | $83,83 | $81,25 | 5,31M |
| 2026-07-10 | $82,80 | +3,51 % | $80,58 | $83,14 | $80,17 | 3,63M |
| 2026-07-09 | $79,99 | +2,46 % | $78,58 | $80,39 | $78,44 | 3,45M |
| 2026-07-08 | $78,07 | -0,83 % | $78,22 | $78,57 | $76,47 | 2,75M |
| 2026-07-07 | $78,72 | +0,92 % | $78,75 | $80,15 | $78,00 | 4,27M |
| 2026-07-06 | $78,00 | +0,01 % | $78,43 | $78,67 | $77,01 | 3,21M |
| 2026-07-02 | $77,99 | +0,98 % | $78,00 | $78,36 | $76,51 | 3,49M |
| 2026-07-01 | $77,23 | +1,78 % | $75,31 | $77,29 | $75,09 | 4,08M |
| 2026-06-30 | $75,88 | -2,27 % | $76,90 | $76,95 | $74,75 | 4,17M |
| 2026-06-29 | $77,64 | -0,09 % | $77,50 | $78,14 | $75,76 | 3,54M |
| 2026-06-26 | $77,71 | +1,07 % | $77,82 | $78,26 | $77,03 | 3,81M |
| 2026-06-25 | $76,89 | -0,95 % | $77,13 | $78,63 | $76,84 | 3,54M |
| 2026-06-24 | $77,63 | +3,30 % | $76,06 | $77,95 | $75,72 | 3,14M |
| 2026-06-23 | $75,15 | -1,13 % | $73,84 | $75,35 | $72,52 | 5,36M |
| 2026-06-22 | $76,01 | +1,71 % | $75,90 | $77,89 | $75,44 | 4,64M |
| 2026-06-18 | $74,73 | +2,23 % | $72,77 | $75,71 | $72,51 | 6,12M |
| 2026-06-17 | $73,10 | -3,28 % | $75,58 | $76,18 | $73,04 | 3,87M |
| 2026-06-16 | $75,58 | -2,36 % | $77,39 | $78,10 | $75,40 | 3,72M |
| 2026-06-15 | $77,41 | -1,43 % | $79,00 | $79,51 | $77,24 | 3,72M |
| 2026-06-12 | $78,53 | +1,85 % | $77,79 | $78,94 | $77,07 | 2,91M |
| 2026-06-11 | $77,10 | +1,93 % | $75,90 | $77,45 | $75,23 | 3,25M |
| 2026-06-10 | $75,64 | +0,69 % | $75,00 | $76,45 | $74,45 | 4,79M |
| 2026-06-09 | $75,12 | +1,28 % | $74,75 | $76,56 | $74,28 | 3,06M |
| 2026-06-08 | $74,17 | +3,68 % | $71,05 | $74,69 | $70,75 | 3,94M |
| 2026-06-05 | $71,54 | +0,77 % | $71,06 | $71,71 | $69,71 | 3,90M |
| 2026-06-04 | $70,99 | -1,03 % | $72,65 | $72,91 | $70,56 | 4,16M |
| 2026-06-03 | $71,73 | -1,44 % | $72,78 | $72,78 | $70,61 | 5,80M |
| 2026-06-02 | $72,78 | -2,93 % | $74,53 | $74,98 | $72,77 | 4,53M |
| 2026-06-01 | $74,98 | -3,81 % | $76,56 | $77,01 | $74,37 | 6,66M |
| 2026-05-29 | $77,95 | +4,29 % | $74,00 | $78,20 | $72,19 | 10,25M |
| 2026-05-28 | $74,74 | +15,80 % | $69,70 | $77,10 | $68,49 | 14,36M |
| 2026-05-27 | $64,54 | +2,09 % | $63,65 | $64,63 | $63,31 | 6,96M |
| 2026-05-26 | $63,22 | +2,58 % | $62,50 | $63,31 | $61,86 | 5,09M |
| 2026-05-22 | $61,63 | +0,78 % | $61,20 | $62,33 | $61,19 | 5,50M |