45,600$
-1,02%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 45,05 | 45,98 | 44,13 | 45,61 | -1,01% | 2.221.523,00 |
| 28.03.2025 | 47,85 | 47,97 | 45,60 | 46,07 | -4,60% | 1.475.210,00 |
| 27.03.2025 | 48,79 | 49,25 | 47,99 | 48,29 | -1,41% | 1.257.387,00 |
| 26.03.2025 | 49,94 | 49,94 | 48,41 | 48,98 | -2,10% | 1.454.085,00 |
| 25.03.2025 | 49,57 | 50,58 | 49,35 | 50,03 | 0,52% | 2.063.389,00 |
| 24.03.2025 | 48,30 | 49,87 | 47,48 | 49,77 | 5,38% | 1.742.027,00 |
| 21.03.2025 | 47,03 | 48,30 | 46,24 | 47,23 | -0,40% | 4.851.443,00 |
| 20.03.2025 | 47,92 | 48,85 | 46,13 | 47,42 | -0,32% | 3.987.393,00 |
| 19.03.2025 | 46,83 | 47,63 | 46,63 | 47,57 | 2,54% | 2.689.080,00 |
| 18.03.2025 | 46,38 | 46,97 | 45,74 | 46,39 | -0,71% | 1.643.012,00 |
| 17.03.2025 | 44,77 | 46,77 | 44,77 | 46,72 | 3,59% | 1.776.386,00 |
| 14.03.2025 | 44,31 | 45,24 | 43,95 | 45,10 | 2,92% | 1.463.030,00 |
| 13.03.2025 | 45,03 | 45,57 | 43,16 | 43,82 | -2,34% | 1.966.193,00 |
| 12.03.2025 | 46,86 | 47,17 | 44,50 | 44,87 | -4,08% | 2.195.863,00 |
| 11.03.2025 | 50,22 | 50,67 | 46,55 | 46,78 | -7,53% | 1.981.748,00 |
| 10.03.2025 | 49,06 | 51,27 | 48,63 | 50,59 | 2,74% | 2.913.848,00 |
| 07.03.2025 | 49,32 | 49,41 | 47,66 | 49,24 | 0,92% | 1.840.594,00 |
| 06.03.2025 | 47,38 | 49,48 | 47,19 | 48,79 | 1,65% | 2.249.988,00 |
| 05.03.2025 | 47,58 | 48,21 | 46,99 | 48,00 | 1,42% | 1.555.532,00 |
| 04.03.2025 | 47,43 | 48,22 | 46,29 | 47,33 | -2,49% | 2.202.399,00 |
| 03.03.2025 | 49,71 | 51,31 | 47,99 | 48,54 | -2,12% | 1.736.097,00 |
| 28.02.2025 | 49,82 | 50,72 | 48,61 | 49,59 | -0,62% | 2.041.995,00 |
| 27.02.2025 | 50,35 | 50,77 | 49,71 | 49,90 | -1,69% | 884.225,00 |
| 26.02.2025 | 51,71 | 52,24 | 50,58 | 50,76 | -0,82% | 1.092.104,00 |
| 25.02.2025 | 50,57 | 52,35 | 50,57 | 51,18 | 1,29% | 1.651.983,00 |
| 24.02.2025 | 51,47 | 51,89 | 49,96 | 50,53 | -0,61% | 1.617.693,00 |
| 21.02.2025 | 52,26 | 52,26 | 50,44 | 50,84 | -1,30% | 1.278.181,00 |
| 20.02.2025 | 51,29 | 52,00 | 50,90 | 51,51 | 0,06% | 936.904,00 |
| 19.02.2025 | 51,93 | 51,99 | 50,91 | 51,48 | -2,30% | 1.224.662,00 |
| 18.02.2025 | 53,59 | 53,97 | 51,44 | 52,69 | -1,62% | 1.309.140,00 |
| 14.02.2025 | 54,09 | 54,46 | 53,42 | 53,56 | -0,11% | 888.430,00 |
| 13.02.2025 | 53,00 | 54,20 | 52,78 | 53,62 | 1,88% | 901.341,00 |
| 12.02.2025 | 52,46 | 52,89 | 51,13 | 52,63 | -0,81% | 1.065.575,00 |
| 11.02.2025 | 52,33 | 54,79 | 52,21 | 53,06 | 0,38% | 1.831.186,00 |
| 10.02.2025 | 50,85 | 53,02 | 50,45 | 52,86 | 4,76% | 2.237.923,00 |
| 07.02.2025 | 51,64 | 52,69 | 50,14 | 50,46 | -2,77% | 1.164.656,00 |
| 06.02.2025 | 52,27 | 52,85 | 51,78 | 51,90 | -0,15% | 963.314,00 |
| 05.02.2025 | 51,36 | 52,03 | 51,00 | 51,98 | 1,50% | 900.110,00 |
| 04.02.2025 | 50,91 | 51,93 | 50,65 | 51,21 | 0,55% | 1.062.292,00 |
| 03.02.2025 | 50,84 | 51,29 | 49,53 | 50,93 | -2,64% | 1.818.680,00 |
| 31.01.2025 | 54,33 | 54,80 | 51,90 | 52,31 | -4,33% | 1.846.888,00 |
| 30.01.2025 | 54,10 | 55,16 | 54,10 | 54,68 | 1,32% | 934.428,00 |
| 29.01.2025 | 55,12 | 55,50 | 53,80 | 53,97 | -2,26% | 1.319.851,00 |
| 28.01.2025 | 55,73 | 56,32 | 54,88 | 55,22 | -1,07% | 945.671,00 |
| 27.01.2025 | 56,21 | 57,16 | 55,07 | 55,82 | -0,92% | 1.180.983,00 |
| 24.01.2025 | 55,25 | 57,04 | 55,25 | 56,34 | 1,59% | 1.160.852,00 |
| 23.01.2025 | 54,54 | 56,16 | 54,54 | 55,46 | 1,31% | 1.212.797,00 |
| 22.01.2025 | 55,32 | 55,85 | 54,38 | 54,75 | -1,48% | 1.142.877,00 |
| 21.01.2025 | 53,37 | 55,82 | 53,13 | 55,57 | 5,68% | 1.815.313,00 |
| 17.01.2025 | 53,04 | 53,71 | 52,41 | 52,58 | 0,23% | 1.196.272,00 |
| 16.01.2025 | 52,26 | 52,59 | 51,65 | 52,46 | 0,19% | 1.868.366,00 |
| 15.01.2025 | 53,84 | 53,86 | 51,51 | 52,36 | -0,06% | 2.110.245,00 |
| 14.01.2025 | 55,76 | 56,10 | 52,08 | 52,39 | -5,57% | 2.091.253,00 |
| 13.01.2025 | 57,21 | 57,35 | 55,16 | 55,48 | -3,85% | 1.916.378,00 |
| 10.01.2025 | 58,06 | 59,12 | 57,65 | 57,70 | -1,97% | 1.575.441,00 |
| 08.01.2025 | 56,81 | 59,25 | 56,81 | 58,86 | 2,24% | 1.822.045,00 |
| 07.01.2025 | 57,30 | 58,73 | 57,01 | 57,57 | 1,71% | 1.695.013,00 |
| 06.01.2025 | 57,14 | 57,88 | 55,96 | 56,60 | -0,46% | 1.506.621,00 |
| 03.01.2025 | 56,94 | 57,57 | 56,04 | 56,86 | 0,57% | 1.131.965,00 |
| 02.01.2025 | 58,35 | 58,83 | 56,34 | 56,54 | -1,72% | 1.670.006,00 |
| 31.12.2024 | 58,47 | 58,85 | 57,47 | 57,53 | -0,67% | 1.026.038,00 |
| 30.12.2024 | 58,99 | 59,14 | 57,14 | 57,92 | -3,55% | 1.935.968,00 |
| 27.12.2024 | 60,88 | 61,08 | 59,91 | 60,05 | -1,83% | 1.206.236,00 |
| 26.12.2024 | 58,57 | 61,25 | 58,49 | 61,17 | 5,10% | 1.980.051,00 |
| 24.12.2024 | 57,48 | 58,28 | 56,87 | 58,20 | 1,75% | 915.786,00 |
| 23.12.2024 | 55,64 | 57,26 | 55,38 | 57,20 | 2,80% | 1.163.003,00 |
| 20.12.2024 | 55,02 | 56,80 | 54,80 | 55,64 | 0,09% | 3.131.828,00 |
| 19.12.2024 | 56,56 | 57,21 | 54,75 | 55,59 | -0,70% | 1.847.170,00 |
| 18.12.2024 | 56,85 | 58,63 | 55,92 | 55,98 | -0,05% | 3.076.774,00 |
| 17.12.2024 | 54,91 | 56,43 | 53,53 | 56,01 | 1,87% | 2.386.119,00 |
| 16.12.2024 | 54,27 | 55,99 | 53,82 | 54,98 | 1,23% | 1.566.842,00 |
| 13.12.2024 | 53,09 | 54,66 | 53,00 | 54,31 | 1,89% | 1.548.123,00 |
| 12.12.2024 | 54,18 | 54,78 | 53,16 | 53,30 | -2,24% | 2.291.946,00 |
| 11.12.2024 | 52,48 | 56,15 | 52,02 | 54,52 | 3,69% | 2.874.329,00 |
| 10.12.2024 | 50,50 | 53,14 | 49,55 | 52,58 | 4,30% | 3.942.342,00 |
| 09.12.2024 | 51,15 | 51,74 | 49,75 | 50,41 | 0,02% | 3.624.263,00 |
| 06.12.2024 | 50,29 | 51,66 | 49,82 | 50,40 | 2,23% | 1.982.786,00 |
| 05.12.2024 | 52,21 | 52,21 | 49,11 | 49,30 | -0,30% | 1.709.238,00 |
| 04.12.2024 | 49,55 | 50,35 | 48,96 | 49,45 | -1,02% | 1.360.976,00 |
| 03.12.2024 | 50,88 | 50,94 | 49,65 | 49,96 | -1,19% | 1.281.770,00 |
| 02.12.2024 | 49,50 | 51,03 | 48,37 | 50,56 | 2,66% | 1.937.986,00 |
| 29.11.2024 | 49,52 | 49,71 | 48,77 | 49,25 | 0,82% | 875.839,00 |
| 27.11.2024 | 48,81 | 49,26 | 47,89 | 48,85 | 1,75% | 1.159.815,00 |
| 26.11.2024 | 49,21 | 49,86 | 47,81 | 48,01 | -2,89% | 1.943.020,00 |
| 25.11.2024 | 47,83 | 50,60 | 47,63 | 49,44 | 6,00% | 2.066.080,00 |
| 22.11.2024 | 46,11 | 47,25 | 46,11 | 46,64 | 1,83% | 1.520.267,00 |
| 21.11.2024 | 45,45 | 45,83 | 44,78 | 45,80 | 1,19% | 287.286,00 |
| 20.11.2024 | 45,20 | 46,43 | 44,79 | 45,26 | -1,67% | 2.015.021,00 |
| 19.11.2024 | 45,26 | 46,35 | 44,73 | 46,03 | -1,22% | 2.426.292,00 |
| 18.11.2024 | 47,78 | 48,02 | 46,29 | 46,60 | -2,51% | 2.057.719,00 |
| 15.11.2024 | 49,50 | 49,98 | 47,75 | 47,80 | -3,02% | 1.074.181,00 |
| 14.11.2024 | 49,36 | 50,16 | 48,80 | 49,29 | -0,32% | 944.969,00 |
| 13.11.2024 | 50,15 | 50,70 | 49,40 | 49,45 | -1,10% | 935.979,00 |
| 12.11.2024 | 50,53 | 51,28 | 49,92 | 50,00 | -1,48% | 1.156.815,00 |
| 11.11.2024 | 51,74 | 51,74 | 50,34 | 50,75 | -1,23% | 1.851.572,00 |
| 08.11.2024 | 51,86 | 52,44 | 51,26 | 51,38 | -1,23% | 1.235.351,00 |
| 07.11.2024 | 51,53 | 53,09 | 51,25 | 52,02 | 1,56% | 1.415.956,00 |
| 06.11.2024 | 55,49 | 55,73 | 49,81 | 51,22 | -3,90% | 2.773.216,00 |
| 05.11.2024 | 52,58 | 53,48 | 52,35 | 53,30 | 1,16% | 1.284.346,00 |
| 04.11.2024 | 50,62 | 52,90 | 50,55 | 52,69 | 3,99% | 1.045.216,00 |