47,000€
-0,63%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 48,10 | 48,40 | 46,40 | 46,60 | -1,48% | - |
| 11.09.2026 | 46,90 | 48,90 | 46,70 | 47,30 | 7,26% | - |
| 10.09.2026 | 44,10 | 44,10 | 43,60 | 44,10 | 3,28% | - |
| 09.09.2026 | 38,60 | 43,70 | 38,10 | 42,70 | 10,34% | - |
| 08.09.2026 | 39,10 | 39,10 | 38,10 | 38,70 | 0,26% | - |
| 07.09.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,85% | - |
| 04.09.2026 | 37,50 | 38,00 | 37,10 | 37,90 | -0,52% | - |
| 03.09.2026 | 37,70 | 38,30 | 37,30 | 38,10 | 1,06% | - |
| 02.09.2026 | 36,90 | 37,90 | 36,80 | 37,70 | 3,29% | - |
| 01.09.2026 | 37,10 | 37,70 | 36,50 | 36,50 | -2,41% | - |
| 31.08.2026 | 37,50 | 38,20 | 37,20 | 37,40 | 2,47% | - |
| 28.08.2026 | 36,60 | 37,00 | 36,10 | 36,50 | -2,67% | - |
| 27.08.2026 | 37,40 | 38,00 | 36,90 | 37,50 | -2,34% | - |
| 25.08.2026 | 39,70 | 40,00 | 37,90 | 38,40 | -3,27% | - |
| 24.08.2026 | 39,30 | 40,20 | 38,80 | 39,70 | 1,28% | - |
| 21.08.2026 | 39,10 | 39,80 | 38,80 | 39,20 | -0,51% | - |
| 20.08.2026 | 40,70 | 40,80 | 38,70 | 39,40 | -3,90% | - |
| 19.08.2026 | 40,50 | 41,30 | 40,00 | 41,00 | 3,27% | - |
| 18.08.2026 | 39,70 | 40,20 | 39,10 | 39,70 | -0,75% | - |
| 17.08.2026 | 41,40 | 42,00 | 39,70 | 40,00 | -3,61% | - |
| 14.08.2026 | 42,40 | 43,10 | 41,10 | 41,50 | -3,26% | - |
| 13.08.2026 | 42,70 | 43,90 | 42,00 | 42,90 | 1,90% | - |
| 12.08.2026 | 43,00 | 43,60 | 41,70 | 42,10 | -2,09% | - |
| 11.08.2026 | 43,20 | 44,10 | 42,50 | 43,00 | 3,37% | - |
| 10.08.2026 | 41,70 | 42,00 | 41,40 | 41,60 | 0,48% | - |
| 07.08.2026 | 41,10 | 41,60 | 40,90 | 41,40 | -0,72% | - |
| 06.08.2026 | 41,50 | 42,40 | 41,20 | 41,70 | -0,48% | - |
| 05.08.2026 | 42,40 | 42,80 | 41,10 | 41,90 | -1,41% | - |
| 04.08.2026 | 42,30 | 42,60 | 42,00 | 42,50 | 1,92% | - |
| 03.08.2026 | 41,20 | 42,90 | 40,90 | 41,70 | -1,18% | - |
| 31.07.2026 | 42,10 | 42,70 | 41,90 | 42,20 | -3,43% | - |
| 30.07.2026 | 42,80 | 43,80 | 42,20 | 43,70 | -1,80% | - |
| 29.07.2026 | 44,10 | 44,80 | 44,00 | 44,50 | 2,30% | - |
| 28.07.2026 | 43,80 | 44,30 | 43,40 | 43,50 | -0,91% | - |
| 27.07.2026 | 41,00 | 44,10 | 40,50 | 43,90 | 5,78% | - |
| 24.07.2026 | 41,20 | 42,40 | 40,80 | 41,50 | -2,12% | - |
| 23.07.2026 | 42,60 | 43,30 | 42,20 | 42,40 | 0,71% | - |
| 22.07.2026 | 42,20 | 42,30 | 41,90 | 42,10 | 0,72% | - |
| 21.07.2026 | 42,00 | 42,50 | 41,30 | 41,80 | -0,95% | - |
| 20.07.2026 | 42,10 | 42,70 | 42,10 | 42,20 | -0,71% | - |
| 17.07.2026 | 42,10 | 44,10 | 41,70 | 42,50 | -0,23% | - |
| 16.07.2026 | 41,10 | 42,70 | 40,70 | 42,60 | 2,65% | - |
| 15.07.2026 | 40,70 | 41,80 | 40,30 | 41,50 | 2,47% | - |
| 14.07.2026 | 40,70 | 41,40 | 40,00 | 40,50 | 0,00% | - |
| 13.07.2026 | 40,50 | 41,70 | 40,00 | 40,50 | 2,02% | - |
| 10.07.2026 | 39,70 | 39,90 | 39,40 | 39,70 | 0,00% | - |
| 08.07.2026 | 39,70 | 40,20 | 39,20 | 39,70 | -4,11% | - |
| 07.07.2026 | 41,10 | 41,50 | 40,70 | 41,40 | -1,66% | - |
| 06.07.2026 | 42,00 | 42,50 | 41,70 | 42,10 | 0,96% | - |
| 03.07.2026 | 41,90 | 41,90 | 41,70 | 41,70 | 1,46% | - |
| 01.07.2026 | 41,20 | 42,00 | 40,90 | 41,10 | -0,48% | - |
| 30.06.2026 | 41,30 | 41,60 | 41,10 | 41,30 | 0,98% | - |
| 29.06.2026 | 42,80 | 43,20 | 40,70 | 40,90 | -2,85% | - |
| 26.06.2026 | 42,50 | 42,80 | 41,90 | 42,10 | -1,41% | - |
| 25.06.2026 | 45,00 | 45,80 | 42,10 | 42,70 | -4,26% | - |
| 24.06.2026 | 43,70 | 44,70 | 43,40 | 44,60 | 1,13% | - |
| 23.06.2026 | 45,20 | 45,40 | 44,10 | 44,10 | -3,50% | - |
| 22.06.2026 | 45,10 | 46,90 | 44,40 | 45,70 | 1,56% | - |
| 19.06.2026 | 45,20 | 45,30 | 45,00 | 45,00 | 2,51% | - |
| 17.06.2026 | 42,50 | 44,30 | 42,40 | 43,90 | 2,33% | - |
| 16.06.2026 | 42,50 | 43,30 | 42,40 | 42,90 | -0,23% | - |
| 15.06.2026 | 44,40 | 45,30 | 42,90 | 43,00 | -2,27% | 66,00 |
| 12.06.2026 | 45,30 | 45,80 | 43,90 | 44,00 | 1,15% | - |
| 11.06.2026 | 43,30 | 44,00 | 42,50 | 43,50 | -0,91% | - |
| 10.06.2026 | 43,60 | 44,10 | 42,10 | 43,90 | -9,48% | - |
| 09.06.2026 | 44,80 | 48,70 | 44,10 | 48,50 | 7,06% | - |
| 08.06.2026 | 44,80 | 46,20 | 44,50 | 45,30 | 1,80% | - |
| 05.06.2026 | 44,00 | 45,10 | 43,50 | 44,50 | 0,91% | - |