lululemon athletica inc. LULU
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$95,86-0,33 (-0,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $95,86 | -0,34 % | $96,47 | $98,91 | $95,85 | 5,31M |
| 2026-09-30 | $96,19 | -0,70 % | $96,89 | $97,92 | $95,89 | 4,13M |
| 2026-09-29 | $96,87 | -3,69 % | $100,40 | $100,49 | $96,62 | 4,55M |
| 2026-09-28 | $100,58 | -0,71 % | $99,78 | $102,04 | $98,37 | 4,60M |
| 2026-09-25 | $101,30 | -0,33 % | $101,48 | $103,80 | $99,42 | 5,20M |
| 2026-09-24 | $101,64 | -0,63 % | $102,33 | $102,97 | $99,30 | 3,97M |
| 2026-09-23 | $102,28 | -1,40 % | $103,65 | $104,24 | $101,20 | 4,28M |
| 2026-09-22 | $103,73 | +2,40 % | $103,27 | $103,76 | $101,80 | 4,33M |
| 2026-09-21 | $101,30 | +3,30 % | $98,22 | $102,34 | $97,94 | 5,78M |
| 2026-09-18 | $98,06 | -1,34 % | $99,65 | $100,92 | $97,14 | 7,92M |
| 2026-09-17 | $99,39 | +3,55 % | $97,22 | $99,92 | $95,35 | 6,54M |
| 2026-09-16 | $95,98 | -2,43 % | $99,07 | $99,23 | $95,89 | 3,94M |
| 2026-09-15 | $98,37 | -1,92 % | $99,56 | $100,04 | $96,83 | 4,67M |
| 2026-09-14 | $100,30 | +1,34 % | $99,28 | $102,18 | $99,25 | 4,80M |
| 2026-09-11 | $98,97 | +2,16 % | $97,28 | $99,03 | $96,80 | 5,61M |
| 2026-09-10 | $96,88 | -2,85 % | $98,71 | $99,62 | $95,67 | 7,87M |
| 2026-09-09 | $99,72 | -3,36 % | $101,90 | $102,00 | $97,55 | 9,58M |
| 2026-09-08 | $103,19 | +2,56 % | $100,58 | $103,75 | $100,18 | 11,22M |
| 2026-09-04 | $100,61 | -17,38 % | $98,15 | $103,16 | $97,99 | 37,43M |
| 2026-09-03 | $121,77 | +1,42 % | $121,15 | $122,60 | $117,89 | 16,94M |
| 2026-09-02 | $120,07 | +1,75 % | $118,55 | $122,21 | $118,55 | 3,94M |
| 2026-09-01 | $118,00 | -1,88 % | $118,06 | $122,67 | $117,25 | 3,81M |
| 2026-08-31 | $120,26 | -0,46 % | $119,00 | $124,47 | $118,20 | 13,65M |
| 2026-08-28 | $120,81 | +5,05 % | $116,64 | $121,20 | $116,35 | 3,92M |
| 2026-08-27 | $115,00 | -1,16 % | $116,43 | $118,50 | $114,90 | 2,89M |
| 2026-08-26 | $116,35 | -1,67 % | $118,18 | $118,70 | $115,87 | 3,69M |
| 2026-08-25 | $118,33 | -3,62 % | $118,62 | $119,55 | $117,12 | 3,50M |
| 2026-08-24 | $122,78 | +1,41 % | $122,22 | $123,49 | $120,31 | 2,74M |
| 2026-08-21 | $121,07 | +4,65 % | $116,90 | $121,66 | $116,90 | 3,25M |
| 2026-08-20 | $115,69 | -3,15 % | $117,17 | $117,85 | $114,69 | 3,34M |
| 2026-08-19 | $119,45 | +0,37 % | $119,03 | $121,34 | $119,01 | 1,97M |
| 2026-08-18 | $119,01 | +2,83 % | $116,98 | $122,05 | $115,61 | 3,04M |
| 2026-08-17 | $115,74 | -3,19 % | $118,48 | $119,33 | $114,91 | 2,83M |
| 2026-08-14 | $119,55 | -0,01 % | $119,10 | $120,23 | $117,95 | 2,99M |
| 2026-08-13 | $119,56 | -1,08 % | $122,27 | $122,88 | $118,77 | 3,54M |
| 2026-08-12 | $120,87 | -3,77 % | $124,87 | $124,95 | $120,70 | 2,86M |
| 2026-08-11 | $125,61 | -1,71 % | $125,50 | $126,48 | $123,60 | 2,23M |
| 2026-08-10 | $127,80 | -0,61 % | $128,75 | $128,76 | $125,02 | 2,14M |
| 2026-08-07 | $128,58 | +3,09 % | $124,54 | $128,86 | $124,00 | 2,79M |
| 2026-08-06 | $124,73 | +0,99 % | $122,60 | $125,92 | $122,01 | 2,22M |
| 2026-08-05 | $123,51 | +0,39 % | $123,94 | $124,82 | $122,60 | 1,86M |
| 2026-08-04 | $123,03 | -0,52 % | $121,75 | $124,61 | $120,86 | 2,16M |
| 2026-08-03 | $123,67 | +4,04 % | $122,18 | $124,38 | $120,54 | 2,36M |
| 2026-07-31 | $118,87 | -0,51 % | $120,40 | $121,00 | $117,87 | 2,52M |
| 2026-07-30 | $119,48 | +0,38 % | $117,53 | $119,69 | $115,11 | 2,03M |
| 2026-07-29 | $119,03 | -1,07 % | $118,80 | $120,87 | $118,04 | 2,40M |
| 2026-07-28 | $120,32 | +2,11 % | $119,00 | $121,88 | $118,48 | 2,88M |
| 2026-07-27 | $117,83 | +3,11 % | $117,59 | $118,37 | $115,76 | 2,78M |
| 2026-07-24 | $114,28 | +3,30 % | $111,30 | $115,70 | $110,55 | 2,91M |
| 2026-07-23 | $110,63 | -2,42 % | $111,21 | $112,14 | $109,20 | 2,72M |
| 2026-07-22 | $113,37 | -2,80 % | $116,10 | $116,56 | $112,43 | 2,24M |
| 2026-07-21 | $116,63 | -0,03 % | $113,88 | $116,95 | $113,39 | 1,96M |
| 2026-07-20 | $116,67 | +0,29 % | $116,23 | $117,81 | $115,00 | 2,40M |
| 2026-07-17 | $116,33 | -2,07 % | $118,01 | $119,05 | $115,66 | 2,84M |
| 2026-07-16 | $118,79 | +1,17 % | $115,07 | $119,90 | $114,34 | 2,12M |
| 2026-07-15 | $117,42 | +0,09 % | $118,00 | $120,49 | $116,57 | 2,01M |
| 2026-07-14 | $117,32 | -2,48 % | $119,89 | $120,02 | $115,86 | 2,22M |
| 2026-07-13 | $120,30 | +0,87 % | $119,25 | $122,00 | $119,24 | 2,67M |
| 2026-07-10 | $119,26 | +2,36 % | $118,26 | $121,41 | $117,16 | 3,11M |
| 2026-07-09 | $116,51 | +2,54 % | $113,00 | $116,69 | $111,31 | 2,06M |
| 2026-07-08 | $113,62 | -1,26 % | $113,00 | $115,40 | $110,90 | 2,83M |
| 2026-07-07 | $115,07 | -0,49 % | $117,36 | $118,81 | $113,50 | 2,43M |
| 2026-07-06 | $115,64 | -2,36 % | $116,34 | $117,67 | $112,92 | 3,34M |
| 2026-07-02 | $118,43 | +1,74 % | $116,40 | $119,83 | $116,40 | 2,63M |
| 2026-07-01 | $116,40 | +1,94 % | $115,31 | $116,92 | $114,00 | 2,62M |
| 2026-06-30 | $114,18 | -0,10 % | $113,08 | $114,20 | $111,25 | 3,82M |
| 2026-06-29 | $114,29 | -2,79 % | $117,21 | $117,80 | $112,80 | 3,25M |
| 2026-06-26 | $117,57 | +4,92 % | $112,00 | $117,65 | $111,36 | 5,40M |
| 2026-06-25 | $112,06 | -0,91 % | $112,93 | $114,16 | $110,56 | 3,60M |
| 2026-06-24 | $113,09 | +3,83 % | $110,90 | $113,40 | $110,17 | 3,60M |
| 2026-06-23 | $108,92 | +3,31 % | $105,48 | $109,93 | $105,21 | 4,66M |
| 2026-06-22 | $105,43 | -5,67 % | $111,38 | $111,38 | $104,44 | 5,65M |
| 2026-06-18 | $111,77 | +0,01 % | $111,50 | $113,70 | $110,27 | 6,18M |
| 2026-06-17 | $111,76 | -3,24 % | $115,93 | $118,85 | $111,70 | 3,45M |
| 2026-06-16 | $115,50 | -0,61 % | $115,73 | $118,65 | $115,30 | 2,61M |
| 2026-06-15 | $116,21 | -2,16 % | $119,21 | $120,53 | $115,92 | 3,34M |
| 2026-06-12 | $118,77 | -2,52 % | $121,99 | $122,61 | $118,50 | 2,85M |
| 2026-06-11 | $121,84 | +2,45 % | $118,57 | $121,89 | $115,88 | 2,99M |
| 2026-06-10 | $118,93 | -2,00 % | $119,45 | $124,38 | $118,02 | 4,19M |
| 2026-06-09 | $121,36 | +3,24 % | $117,16 | $121,90 | $115,76 | 4,48M |
| 2026-06-08 | $117,55 | +2,91 % | $114,37 | $118,03 | $113,90 | 5,83M |
| 2026-06-05 | $114,23 | -8,56 % | $110,43 | $116,76 | $109,36 | 16,21M |
| 2026-06-04 | $124,92 | -0,88 % | $128,60 | $129,00 | $123,67 | 9,84M |
| 2026-06-03 | $126,03 | -0,35 % | $124,90 | $126,16 | $123,45 | 2,88M |
| 2026-06-02 | $126,47 | -4,25 % | $131,11 | $131,11 | $126,41 | 3,85M |
| 2026-06-01 | $132,09 | +0,69 % | $132,34 | $134,38 | $131,13 | 3,67M |
| 2026-05-29 | $131,18 | -0,11 % | $131,13 | $132,42 | $129,06 | 3,43M |
| 2026-05-28 | $131,33 | +0,22 % | $129,97 | $131,82 | $127,11 | 3,01M |
| 2026-05-27 | $131,04 | +2,90 % | $131,96 | $136,14 | $130,53 | 4,86M |
| 2026-05-26 | $127,35 | +0,13 % | $128,30 | $129,01 | $125,21 | 2,37M |