Buckle, Inc. BKE
NYSE · Vereinigte Staaten · Einzelhandel
$43,16+0,21 (+0,49 %)
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 | $42,88 | -0,16 % | $42,69 | $42,94 | $42,30 | 108,20K |
| 2026-09-30 | $42,95 | -0,65 % | $43,61 | $43,91 | $42,92 | 618,70K |
| 2026-09-29 | $43,23 | +0,37 % | $42,99 | $43,28 | $42,30 | 412,50K |
| 2026-09-28 | $43,07 | +1,89 % | $42,22 | $43,34 | $42,15 | 534,10K |
| 2026-09-25 | $42,27 | +1,76 % | $41,59 | $42,35 | $41,39 | 333,60K |
| 2026-09-24 | $41,54 | +0,24 % | $41,70 | $41,90 | $41,20 | 449,80K |
| 2026-09-23 | $41,44 | -0,74 % | $41,53 | $42,08 | $41,43 | 432,70K |
| 2026-09-22 | $41,75 | +2,35 % | $41,48 | $42,10 | $41,29 | 414,90K |
| 2026-09-21 | $40,79 | +1,24 % | $40,88 | $40,97 | $40,28 | 599,60K |
| 2026-09-18 | $40,29 | -0,07 % | $40,25 | $40,78 | $40,01 | 969,80K |
| 2026-09-17 | $40,32 | +0,65 % | $40,52 | $40,52 | $39,70 | 494,50K |
| 2026-09-16 | $40,06 | +1,03 % | $39,85 | $40,51 | $39,65 | 541,80K |
| 2026-09-15 | $39,65 | -1,54 % | $40,43 | $40,76 | $39,44 | 633,40K |
| 2026-09-14 | $40,27 | -1,06 % | $40,57 | $41,26 | $40,05 | 506,20K |
| 2026-09-11 | $40,70 | +1,02 % | $40,93 | $41,44 | $40,15 | 446,30K |
| 2026-09-10 | $40,29 | -1,18 % | $40,37 | $40,85 | $40,18 | 470,30K |
| 2026-09-09 | $40,77 | -2,91 % | $41,70 | $42,07 | $40,74 | 654,40K |
| 2026-09-08 | $41,99 | -2,69 % | $42,73 | $42,91 | $41,83 | 563,80K |
| 2026-09-04 | $43,15 | -0,60 % | $43,23 | $43,81 | $42,76 | 348,90K |
| 2026-09-03 | $43,41 | +0,35 % | $43,68 | $44,00 | $42,67 | 358,70K |
| 2026-09-02 | $43,26 | +1,86 % | $42,77 | $43,67 | $42,51 | 585,60K |
| 2026-09-01 | $42,47 | -0,31 % | $42,21 | $42,85 | $42,05 | 572,40K |
| 2026-08-31 | $42,60 | -1,91 % | $43,43 | $43,85 | $42,47 | 438,20K |
| 2026-08-28 | $43,43 | +1,19 % | $43,47 | $43,73 | $42,98 | 366,50K |
| 2026-08-27 | $42,92 | -2,83 % | $43,67 | $43,71 | $42,64 | 373,30K |
| 2026-08-26 | $44,17 | +1,01 % | $44,39 | $44,90 | $44,08 | 393,50K |
| 2026-08-25 | $43,73 | -1,53 % | $44,50 | $44,50 | $43,01 | 453,90K |
| 2026-08-24 | $44,41 | +1,37 % | $44,22 | $45,46 | $43,54 | 476,10K |
| 2026-08-21 | $43,81 | +2,74 % | $43,08 | $44,88 | $42,56 | 676,00K |
| 2026-08-20 | $42,64 | -1,36 % | $42,60 | $42,76 | $42,00 | 465,10K |
| 2026-08-19 | $43,23 | +0,28 % | $43,19 | $43,73 | $42,97 | 387,60K |
| 2026-08-18 | $43,11 | -0,19 % | $43,52 | $43,71 | $42,84 | 397,60K |
| 2026-08-17 | $43,19 | -2,09 % | $43,80 | $43,82 | $43,06 | 433,70K |
| 2026-08-14 | $44,11 | -1,58 % | $44,67 | $44,80 | $43,75 | 299,50K |
| 2026-08-13 | $44,82 | -1,10 % | $45,72 | $45,75 | $44,42 | 322,90K |
| 2026-08-12 | $45,32 | -1,35 % | $45,97 | $45,97 | $45,03 | 408,90K |
| 2026-08-11 | $45,94 | -1,52 % | $46,06 | $46,56 | $45,37 | 365,50K |
| 2026-08-10 | $46,65 | +1,55 % | $46,11 | $46,65 | $45,63 | 353,30K |
| 2026-08-07 | $45,94 | +0,48 % | $45,49 | $45,96 | $45,08 | 331,50K |
| 2026-08-06 | $45,72 | +0,66 % | $45,99 | $46,43 | $45,60 | 418,90K |
| 2026-08-05 | $45,42 | -0,37 % | $46,10 | $46,45 | $45,34 | 466,60K |
| 2026-08-04 | $45,59 | -1,11 % | $45,87 | $45,95 | $45,36 | 449,70K |
| 2026-08-03 | $46,10 | +5,32 % | $44,66 | $46,12 | $44,51 | 395,10K |
| 2026-07-31 | $43,77 | -0,55 % | $43,63 | $44,10 | $43,16 | 341,20K |
| 2026-07-30 | $44,01 | -2,20 % | $44,91 | $45,13 | $43,74 | 320,00K |
| 2026-07-29 | $45,00 | -1,40 % | $45,24 | $45,51 | $44,67 | 535,70K |
| 2026-07-28 | $45,64 | +4,65 % | $44,14 | $45,83 | $44,06 | 519,90K |
| 2026-07-27 | $43,61 | +2,68 % | $43,11 | $43,99 | $42,99 | 435,60K |
| 2026-07-24 | $42,47 | +1,14 % | $41,96 | $42,80 | $41,80 | 338,50K |
| 2026-07-23 | $41,99 | -2,89 % | $42,37 | $42,91 | $41,88 | 489,00K |
| 2026-07-22 | $43,24 | +1,41 % | $42,95 | $43,50 | $42,43 | 387,60K |
| 2026-07-21 | $42,64 | -0,79 % | $42,87 | $43,13 | $42,21 | 520,20K |
| 2026-07-20 | $42,98 | +1,20 % | $42,78 | $43,02 | $42,33 | 370,30K |
| 2026-07-17 | $42,47 | -0,52 % | $42,48 | $43,34 | $42,03 | 460,50K |
| 2026-07-16 | $42,69 | -1,25 % | $43,37 | $44,24 | $42,63 | 536,70K |
| 2026-07-15 | $43,23 | +1,77 % | $41,91 | $43,73 | $41,89 | 512,80K |
| 2026-07-14 | $42,48 | -0,16 % | $42,93 | $42,93 | $41,97 | 462,10K |
| 2026-07-13 | $42,55 | -0,07 % | $42,86 | $43,01 | $41,97 | 543,50K |
| 2026-07-10 | $42,58 | +2,41 % | $42,03 | $42,65 | $41,58 | 517,30K |
| 2026-07-09 | $41,58 | +0,29 % | $41,47 | $41,63 | $40,73 | 480,20K |
| 2026-07-08 | $41,46 | -2,88 % | $42,43 | $42,51 | $41,40 | 857,50K |
| 2026-07-07 | $42,69 | +1,98 % | $42,47 | $43,41 | $42,11 | 616,80K |
| 2026-07-06 | $41,86 | -0,78 % | $41,95 | $42,75 | $41,31 | 535,70K |
| 2026-07-02 | $42,19 | +0,52 % | $41,90 | $42,37 | $41,29 | 332,40K |
| 2026-07-01 | $41,97 | -0,55 % | $42,25 | $42,87 | $41,97 | 498,20K |
| 2026-06-30 | $42,20 | +1,61 % | $41,36 | $42,30 | $40,93 | 565,60K |
| 2026-06-29 | $41,53 | -3,95 % | $42,93 | $43,24 | $41,08 | 779,00K |
| 2026-06-26 | $43,24 | +1,50 % | $42,45 | $43,26 | $41,94 | 1,39M |
| 2026-06-25 | $42,60 | -4,42 % | $44,36 | $44,71 | $42,29 | 532,00K |
| 2026-06-24 | $44,57 | +0,95 % | $44,44 | $45,31 | $44,15 | 546,50K |
| 2026-06-23 | $44,15 | -1,49 % | $44,55 | $44,87 | $44,10 | 408,00K |
| 2026-06-22 | $44,82 | -0,77 % | $45,50 | $45,86 | $44,73 | 898,50K |
| 2026-06-18 | $45,17 | +2,26 % | $44,62 | $45,42 | $44,49 | 825,30K |
| 2026-06-17 | $44,17 | -0,07 % | $44,49 | $45,75 | $43,74 | 477,60K |
| 2026-06-16 | $44,20 | +0,43 % | $44,32 | $45,11 | $43,97 | 381,40K |
| 2026-06-15 | $44,01 | -2,83 % | $45,12 | $45,54 | $43,90 | 383,50K |
| 2026-06-12 | $45,29 | +0,42 % | $45,49 | $45,67 | $44,96 | 328,30K |
| 2026-06-11 | $45,10 | +1,74 % | $44,52 | $45,10 | $44,10 | 411,90K |
| 2026-06-10 | $44,33 | -0,07 % | $44,53 | $45,27 | $44,10 | 424,40K |
| 2026-06-09 | $44,36 | -0,54 % | $44,95 | $45,75 | $44,18 | 466,00K |
| 2026-06-08 | $44,60 | -0,49 % | $44,62 | $45,30 | $44,41 | 401,80K |
| 2026-06-05 | $44,82 | +2,89 % | $44,11 | $44,84 | $43,57 | 632,10K |
| 2026-06-04 | $43,56 | +0,09 % | $44,60 | $44,83 | $43,14 | 475,20K |
| 2026-06-03 | $43,52 | -1,43 % | $43,96 | $44,18 | $43,23 | 504,20K |
| 2026-06-02 | $44,15 | +1,08 % | $43,92 | $44,71 | $43,82 | 649,60K |
| 2026-06-01 | $43,68 | -4,77 % | $44,91 | $45,24 | $42,65 | 854,60K |
| 2026-05-29 | $45,87 | -9,13 % | $48,00 | $50,64 | $45,48 | 931,40K |
| 2026-05-28 | $50,48 | +1,45 % | $49,39 | $50,82 | $49,13 | 577,90K |
| 2026-05-27 | $49,76 | +1,65 % | $49,69 | $51,06 | $49,48 | 530,80K |
| 2026-05-26 | $48,95 | -0,77 % | $49,92 | $50,02 | $48,08 | 582,60K |