Boot Barn Holdings, Inc. BOOT
NYSE · Vereinigte Staaten · Einzelhandel
$120,47-1,42 (-1,16 %)
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 | $120,47 | -1,16 % | $122,60 | $123,73 | $119,70 | 637,30K |
| 2026-09-29 | $121,89 | -3,38 % | $124,51 | $126,25 | $119,21 | 664,40K |
| 2026-09-28 | $126,16 | +2,32 % | $123,24 | $126,92 | $122,01 | 850,40K |
| 2026-09-25 | $123,30 | -2,14 % | $126,26 | $126,67 | $122,80 | 523,60K |
| 2026-09-24 | $126,00 | +1,21 % | $124,93 | $127,39 | $123,44 | 608,10K |
| 2026-09-23 | $124,49 | -3,71 % | $127,43 | $128,68 | $123,63 | 463,70K |
| 2026-09-22 | $129,28 | +3,98 % | $126,99 | $131,80 | $126,82 | 874,90K |
| 2026-09-21 | $124,33 | +1,15 % | $124,09 | $126,27 | $122,16 | 576,50K |
| 2026-09-18 | $122,92 | +0,07 % | $123,48 | $124,69 | $122,58 | 983,10K |
| 2026-09-17 | $122,83 | +0,07 % | $125,10 | $125,20 | $120,64 | 678,60K |
| 2026-09-16 | $122,75 | -4,38 % | $128,66 | $130,46 | $122,46 | 1,46M |
| 2026-09-15 | $128,37 | -10,13 % | $142,00 | $143,51 | $126,80 | 1,89M |
| 2026-09-14 | $142,84 | -1,07 % | $141,91 | $145,49 | $141,62 | 487,50K |
| 2026-09-11 | $144,39 | +2,64 % | $142,79 | $145,77 | $141,72 | 502,90K |
| 2026-09-10 | $140,68 | -1,64 % | $140,57 | $142,79 | $139,04 | 616,00K |
| 2026-09-09 | $143,02 | -6,28 % | $151,01 | $152,15 | $142,72 | 597,50K |
| 2026-09-08 | $152,60 | -1,10 % | $154,82 | $154,96 | $151,35 | 363,90K |
| 2026-09-04 | $154,29 | +4,70 % | $147,11 | $155,03 | $147,11 | 464,00K |
| 2026-09-03 | $147,36 | -0,87 % | $150,30 | $151,09 | $146,27 | 394,80K |
| 2026-09-02 | $148,66 | -0,08 % | $148,22 | $150,65 | $147,85 | 432,80K |
| 2026-09-01 | $148,78 | -1,23 % | $149,26 | $153,20 | $147,79 | 716,70K |
| 2026-08-31 | $150,63 | -2,73 % | $154,34 | $154,62 | $150,17 | 437,30K |
| 2026-08-28 | $154,85 | -0,49 % | $156,51 | $158,55 | $154,71 | 337,90K |
| 2026-08-27 | $155,62 | -2,57 % | $158,06 | $158,74 | $153,73 | 551,50K |
| 2026-08-26 | $159,72 | +0,02 % | $160,48 | $162,56 | $159,07 | 416,70K |
| 2026-08-25 | $159,69 | -1,31 % | $161,69 | $164,19 | $157,38 | 895,30K |
| 2026-08-24 | $161,81 | -2,27 % | $167,18 | $168,84 | $160,75 | 727,40K |
| 2026-08-21 | $165,57 | +3,34 % | $162,87 | $167,18 | $162,13 | 573,60K |
| 2026-08-20 | $160,22 | -5,29 % | $165,89 | $166,15 | $158,79 | 707,30K |
| 2026-08-19 | $169,17 | +7,01 % | $159,41 | $169,23 | $159,41 | 738,00K |
| 2026-08-18 | $158,09 | -3,68 % | $162,35 | $163,68 | $157,85 | 593,90K |
| 2026-08-17 | $164,13 | +0,50 % | $161,47 | $164,54 | $160,12 | 688,50K |
| 2026-08-14 | $163,32 | +0,52 % | $162,87 | $164,93 | $161,28 | 505,10K |
| 2026-08-13 | $162,48 | +1,08 % | $162,04 | $166,14 | $159,04 | 557,30K |
| 2026-08-12 | $160,74 | -3,05 % | $167,35 | $167,35 | $160,47 | 628,30K |
| 2026-08-11 | $165,80 | -1,65 % | $167,77 | $170,47 | $165,09 | 531,80K |
| 2026-08-10 | $168,59 | +3,05 % | $166,71 | $172,06 | $165,08 | 588,10K |
| 2026-08-07 | $163,60 | -0,27 % | $162,85 | $165,54 | $161,60 | 511,00K |
| 2026-08-06 | $164,04 | +1,82 % | $162,01 | $170,52 | $161,34 | 722,10K |
| 2026-08-05 | $161,11 | -1,33 % | $162,69 | $165,55 | $159,44 | 601,10K |
| 2026-08-04 | $163,28 | +2,95 % | $161,52 | $165,63 | $161,32 | 913,10K |
| 2026-08-03 | $158,60 | +6,45 % | $153,78 | $164,60 | $153,78 | 1,00M |
| 2026-07-31 | $148,99 | -3,49 % | $154,00 | $154,00 | $148,71 | 926,90K |
| 2026-07-30 | $154,37 | +2,31 % | $148,19 | $157,61 | $148,19 | 1,77M |
| 2026-07-29 | $150,89 | -4,87 % | $156,01 | $160,14 | $148,80 | 1,18M |
| 2026-07-28 | $158,62 | +2,26 % | $156,13 | $160,51 | $155,80 | 730,70K |
| 2026-07-27 | $155,12 | +3,43 % | $152,60 | $156,29 | $152,60 | 706,00K |
| 2026-07-24 | $149,98 | +1,50 % | $147,57 | $151,90 | $147,57 | 753,50K |
| 2026-07-23 | $147,76 | -1,08 % | $146,99 | $148,22 | $143,87 | 741,00K |
| 2026-07-22 | $149,38 | +0,22 % | $149,17 | $150,10 | $146,00 | 407,20K |
| 2026-07-21 | $149,05 | -0,58 % | $150,97 | $152,00 | $146,64 | 794,50K |
| 2026-07-20 | $149,92 | -1,67 % | $151,00 | $152,18 | $147,80 | 695,10K |
| 2026-07-17 | $152,47 | -0,86 % | $150,56 | $159,00 | $149,32 | 437,30K |
| 2026-07-16 | $153,80 | -0,25 % | $152,38 | $159,00 | $152,38 | 531,80K |
| 2026-07-15 | $154,19 | -0,97 % | $154,81 | $159,44 | $153,72 | 592,70K |
| 2026-07-14 | $155,70 | -5,25 % | $166,26 | $167,79 | $155,69 | 637,10K |
| 2026-07-13 | $164,32 | +1,92 % | $163,17 | $167,74 | $162,11 | 612,50K |
| 2026-07-10 | $161,23 | +2,45 % | $158,44 | $162,43 | $157,54 | 434,40K |
| 2026-07-09 | $157,37 | +0,59 % | $156,46 | $160,31 | $154,00 | 483,40K |
| 2026-07-08 | $156,44 | -1,01 % | $157,49 | $159,99 | $153,92 | 466,20K |
| 2026-07-07 | $158,03 | -0,47 % | $159,91 | $163,28 | $156,63 | 617,70K |
| 2026-07-06 | $158,77 | +0,67 % | $154,61 | $161,01 | $154,52 | 773,00K |
| 2026-07-02 | $157,72 | -2,74 % | $161,16 | $163,29 | $155,71 | 477,80K |
| 2026-07-01 | $162,17 | -1,28 % | $162,42 | $165,80 | $161,54 | 430,80K |
| 2026-06-30 | $164,27 | -0,17 % | $165,00 | $165,86 | $158,37 | 592,20K |
| 2026-06-29 | $164,55 | -7,34 % | $175,64 | $175,64 | $163,52 | 1,02M |
| 2026-06-26 | $177,58 | +1,39 % | $173,65 | $178,01 | $172,67 | 1,16M |
| 2026-06-25 | $175,15 | -1,31 % | $177,07 | $178,67 | $173,58 | 529,20K |
| 2026-06-24 | $177,48 | +2,26 % | $174,69 | $182,79 | $174,67 | 692,80K |
| 2026-06-23 | $173,56 | -2,75 % | $174,92 | $177,82 | $172,65 | 690,00K |
| 2026-06-22 | $178,46 | +2,43 % | $177,87 | $184,18 | $175,85 | 1,09M |
| 2026-06-18 | $174,22 | +5,13 % | $169,85 | $177,19 | $168,26 | 1,03M |
| 2026-06-17 | $165,72 | +1,97 % | $164,80 | $172,70 | $164,10 | 805,30K |
| 2026-06-16 | $162,52 | -2,03 % | $167,01 | $172,38 | $161,80 | 697,70K |
| 2026-06-15 | $165,88 | -2,77 % | $171,37 | $177,08 | $165,36 | 695,00K |
| 2026-06-12 | $170,61 | -2,50 % | $176,56 | $178,07 | $168,18 | 511,70K |
| 2026-06-11 | $174,98 | +5,93 % | $164,29 | $175,14 | $164,27 | 586,30K |
| 2026-06-10 | $165,19 | -3,29 % | $169,28 | $172,70 | $162,46 | 824,50K |
| 2026-06-09 | $170,81 | +5,31 % | $164,63 | $173,07 | $164,63 | 701,50K |
| 2026-06-08 | $162,20 | -3,22 % | $167,85 | $171,04 | $160,87 | 553,00K |
| 2026-06-05 | $167,60 | -0,92 % | $168,32 | $170,77 | $165,43 | 471,70K |
| 2026-06-04 | $169,15 | -0,90 % | $173,98 | $174,66 | $166,45 | 601,00K |
| 2026-06-03 | $170,69 | -0,70 % | $169,95 | $170,78 | $166,95 | 684,80K |
| 2026-06-02 | $171,89 | +1,21 % | $169,08 | $175,79 | $168,96 | 619,70K |
| 2026-06-01 | $169,84 | -0,02 % | $165,39 | $170,89 | $163,28 | 844,50K |
| 2026-05-29 | $169,87 | -0,53 % | $170,09 | $171,76 | $166,23 | 696,30K |
| 2026-05-28 | $170,77 | +3,28 % | $166,02 | $175,32 | $162,70 | 923,70K |
| 2026-05-27 | $165,35 | +0,77 % | $166,32 | $171,51 | $164,99 | 698,20K |
| 2026-05-26 | $164,09 | +6,10 % | $160,31 | $164,96 | $158,09 | 879,40K |
| 2026-05-22 | $154,65 | +0,10 % | $154,86 | $156,00 | $151,25 | 597,30K |