Birkenstock Holding plc BIRK
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$33,17+0,76 (+2,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,09 | +2,10 % | $32,25 | $33,36 | $32,20 | 573,95K |
| 2026-09-30 | $32,41 | -1,91 % | $32,95 | $33,22 | $32,10 | 1,73M |
| 2026-09-29 | $33,04 | +0,21 % | $33,23 | $33,25 | $32,20 | 2,83M |
| 2026-09-28 | $32,97 | -1,87 % | $33,24 | $33,60 | $32,80 | 1,53M |
| 2026-09-25 | $33,60 | +5,69 % | $32,48 | $33,85 | $32,12 | 3,73M |
| 2026-09-24 | $31,79 | +1,18 % | $31,25 | $31,81 | $31,16 | 1,46M |
| 2026-09-23 | $31,42 | -0,82 % | $31,60 | $31,81 | $31,00 | 1,31M |
| 2026-09-22 | $31,68 | +1,08 % | $32,37 | $32,59 | $31,50 | 2,24M |
| 2026-09-21 | $31,34 | +2,55 % | $30,80 | $31,47 | $30,44 | 3,03M |
| 2026-09-18 | $30,56 | -1,96 % | $31,52 | $31,56 | $30,55 | 2,62M |
| 2026-09-17 | $31,17 | +2,40 % | $31,12 | $31,76 | $30,52 | 2,67M |
| 2026-09-16 | $30,44 | +1,43 % | $30,36 | $31,05 | $29,96 | 2,01M |
| 2026-09-15 | $30,01 | -2,12 % | $30,75 | $30,82 | $29,93 | 1,87M |
| 2026-09-14 | $30,66 | -1,51 % | $30,62 | $31,10 | $30,46 | 2,23M |
| 2026-09-11 | $31,13 | +1,43 % | $31,15 | $31,59 | $30,78 | 1,66M |
| 2026-09-10 | $30,69 | -2,76 % | $31,45 | $31,65 | $30,25 | 3,23M |
| 2026-09-09 | $31,56 | -3,25 % | $32,32 | $32,46 | $31,42 | 3,08M |
| 2026-09-08 | $32,62 | -4,06 % | $34,00 | $34,41 | $32,53 | 2,15M |
| 2026-09-04 | $34,00 | +0,15 % | $33,70 | $34,58 | $33,54 | 1,69M |
| 2026-09-03 | $33,95 | +0,47 % | $33,98 | $34,29 | $33,64 | 2,03M |
| 2026-09-02 | $33,79 | -1,34 % | $34,28 | $35,19 | $33,65 | 1,40M |
| 2026-09-01 | $34,25 | -1,89 % | $34,52 | $34,83 | $33,94 | 1,64M |
| 2026-08-31 | $34,91 | -2,08 % | $35,16 | $35,99 | $34,78 | 3,86M |
| 2026-08-28 | $35,65 | +0,96 % | $35,51 | $36,29 | $35,51 | 1,50M |
| 2026-08-27 | $35,31 | -2,40 % | $36,30 | $37,00 | $35,11 | 2,55M |
| 2026-08-26 | $36,18 | +2,52 % | $35,30 | $36,36 | $35,01 | 3,62M |
| 2026-08-25 | $35,29 | -0,03 % | $35,38 | $36,07 | $34,70 | 2,31M |
| 2026-08-24 | $35,30 | -0,95 % | $36,12 | $36,35 | $34,76 | 2,67M |
| 2026-08-21 | $35,64 | +3,15 % | $35,04 | $36,40 | $34,82 | 4,15M |
| 2026-08-20 | $34,55 | -4,37 % | $36,00 | $36,00 | $34,52 | 2,93M |
| 2026-08-19 | $36,13 | -2,95 % | $37,50 | $37,66 | $36,11 | 3,39M |
| 2026-08-18 | $37,23 | -1,66 % | $38,07 | $38,33 | $37,23 | 2,40M |
| 2026-08-17 | $37,86 | -3,79 % | $39,48 | $39,62 | $37,78 | 3,47M |
| 2026-08-14 | $39,35 | -4,02 % | $39,75 | $40,41 | $39,09 | 14,38M |
| 2026-08-13 | $41,00 | +11,59 % | $43,07 | $43,90 | $40,65 | 5,46M |
| 2026-08-12 | $36,74 | -1,95 % | $37,30 | $37,60 | $35,92 | 3,68M |
| 2026-08-11 | $37,47 | -5,66 % | $39,14 | $39,60 | $37,40 | 2,42M |
| 2026-08-10 | $39,72 | +3,30 % | $38,15 | $40,15 | $38,04 | 1,99M |
| 2026-08-07 | $38,45 | +3,36 % | $37,48 | $38,71 | $37,00 | 1,09M |
| 2026-08-06 | $37,20 | -0,75 % | $37,40 | $37,73 | $36,81 | 1,22M |
| 2026-08-05 | $37,48 | -1,00 % | $37,60 | $38,84 | $37,38 | 1,29M |
| 2026-08-04 | $37,86 | -2,62 % | $38,91 | $39,23 | $37,33 | 3,04M |
| 2026-08-03 | $38,88 | +0,41 % | $38,64 | $39,78 | $38,47 | 1,54M |
| 2026-07-31 | $38,72 | -4,37 % | $40,90 | $41,27 | $38,46 | 2,52M |
| 2026-07-30 | $40,49 | -2,50 % | $41,08 | $41,39 | $40,25 | 1,01M |
| 2026-07-29 | $41,53 | -0,76 % | $41,16 | $42,69 | $41,16 | 1,18M |
| 2026-07-28 | $41,85 | +0,72 % | $42,01 | $43,05 | $41,17 | 1,38M |
| 2026-07-27 | $41,55 | +2,26 % | $41,59 | $42,31 | $41,25 | 919,70K |
| 2026-07-24 | $40,63 | +0,05 % | $40,35 | $42,02 | $40,35 | 1,04M |
| 2026-07-23 | $40,61 | -5,49 % | $42,20 | $42,30 | $40,56 | 1,45M |
| 2026-07-22 | $42,97 | +1,78 % | $41,72 | $43,05 | $41,52 | 1,10M |
| 2026-07-21 | $42,22 | -1,29 % | $43,80 | $43,80 | $42,01 | 990,30K |
| 2026-07-20 | $42,77 | -3,58 % | $43,22 | $43,79 | $42,57 | 1,69M |
| 2026-07-17 | $44,36 | +0,11 % | $44,76 | $45,77 | $43,78 | 1,00M |
| 2026-07-16 | $44,31 | +3,38 % | $42,17 | $44,40 | $41,41 | 1,42M |
| 2026-07-15 | $42,86 | -3,38 % | $44,30 | $44,88 | $42,72 | 2,15M |
| 2026-07-14 | $44,36 | -0,60 % | $45,00 | $45,30 | $43,62 | 1,04M |
| 2026-07-13 | $44,63 | -1,87 % | $46,30 | $46,94 | $44,61 | 1,73M |
| 2026-07-10 | $45,48 | +0,35 % | $45,69 | $46,61 | $45,37 | 1,56M |
| 2026-07-09 | $45,32 | +2,44 % | $44,15 | $46,08 | $43,73 | 1,37M |
| 2026-07-08 | $44,24 | -2,90 % | $44,69 | $45,13 | $43,41 | 1,04M |
| 2026-07-07 | $45,56 | -1,30 % | $45,96 | $46,45 | $45,20 | 786,70K |
| 2026-07-06 | $46,16 | +0,37 % | $46,00 | $46,29 | $44,67 | 1,50M |
| 2026-07-02 | $45,99 | +4,45 % | $45,07 | $46,21 | $44,09 | 1,51M |
| 2026-07-01 | $44,03 | +2,32 % | $43,33 | $44,34 | $42,68 | 1,43M |
| 2026-06-30 | $43,03 | -0,88 % | $42,99 | $43,71 | $41,67 | 2,00M |
| 2026-06-29 | $43,41 | -2,27 % | $44,81 | $45,29 | $42,95 | 2,41M |
| 2026-06-26 | $44,42 | -0,22 % | $45,19 | $45,58 | $44,27 | 2,92M |
| 2026-06-25 | $44,52 | -1,26 % | $44,82 | $46,13 | $44,26 | 1,38M |
| 2026-06-24 | $45,09 | +6,47 % | $42,47 | $45,14 | $42,47 | 2,41M |
| 2026-06-23 | $42,35 | -2,19 % | $42,74 | $43,67 | $42,12 | 1,73M |
| 2026-06-22 | $43,30 | -6,09 % | $45,49 | $45,68 | $43,18 | 2,07M |
| 2026-06-18 | $46,11 | -1,79 % | $46,75 | $48,84 | $46,10 | 3,75M |
| 2026-06-17 | $46,95 | -4,12 % | $48,51 | $50,04 | $46,95 | 3,39M |
| 2026-06-16 | $48,97 | +2,17 % | $48,15 | $49,56 | $47,82 | 2,44M |
| 2026-06-15 | $47,93 | -1,68 % | $49,61 | $50,73 | $47,64 | 2,99M |
| 2026-06-12 | $48,75 | +5,50 % | $46,61 | $49,28 | $45,98 | 3,87M |
| 2026-06-11 | $46,21 | +5,14 % | $44,00 | $46,63 | $43,61 | 2,51M |
| 2026-06-10 | $43,95 | -2,77 % | $45,00 | $45,10 | $43,88 | 2,38M |
| 2026-06-09 | $45,20 | +3,53 % | $44,78 | $45,72 | $43,84 | 1,99M |
| 2026-06-08 | $43,66 | +3,12 % | $42,90 | $44,10 | $42,35 | 2,08M |
| 2026-06-05 | $42,34 | -1,51 % | $42,45 | $43,09 | $41,61 | 2,06M |
| 2026-06-04 | $42,99 | +1,85 % | $42,91 | $43,25 | $41,98 | 1,80M |
| 2026-06-03 | $42,21 | -2,76 % | $42,60 | $43,33 | $41,59 | 3,85M |
| 2026-06-02 | $43,41 | -3,32 % | $43,99 | $44,60 | $42,94 | 2,51M |
| 2026-06-01 | $44,90 | -0,38 % | $43,82 | $44,90 | $42,87 | 2,24M |
| 2026-05-29 | $45,07 | +2,27 % | $44,73 | $45,53 | $44,08 | 2,77M |
| 2026-05-28 | $44,07 | +2,99 % | $43,73 | $44,96 | $42,85 | 2,22M |
| 2026-05-27 | $42,79 | -1,72 % | $43,87 | $44,76 | $42,07 | 3,44M |
| 2026-05-26 | $43,54 | +5,22 % | $41,63 | $43,58 | $41,28 | 3,31M |