60,100$
-0,22%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 57,69 | 60,20 | 57,42 | 60,03 | -0,34% | 272.569,00 |
| 02.03.2026 | 58,60 | 60,64 | 57,31 | 60,24 | 0,16% | 476,00 |
| 27.02.2026 | 59,86 | 60,72 | 59,52 | 60,14 | -1,64% | 476,00 |
| 26.02.2026 | 61,43 | 62,45 | 59,56 | 61,14 | -0,08% | 925.610,00 |
| 25.02.2026 | 60,75 | 61,95 | 59,21 | 61,19 | 0,02% | 1.532.119,00 |
| 24.02.2026 | 59,14 | 61,63 | 58,92 | 61,18 | 3,89% | 2.071.733,00 |
| 23.02.2026 | 59,24 | 60,48 | 57,45 | 58,89 | 0,19% | 1.448.565,00 |
| 20.02.2026 | 58,78 | 61,37 | 57,32 | 58,78 | -0,49% | 3.096.620,00 |
| 19.02.2026 | 58,75 | 59,25 | 57,63 | 59,07 | 0,05% | 698.571,00 |
| 18.02.2026 | 58,81 | 60,35 | 58,26 | 59,04 | -1,22% | 921.160,00 |
| 17.02.2026 | 59,54 | 59,81 | 58,21 | 59,77 | 2,07% | 757.548,00 |
| 13.02.2026 | 57,73 | 59,32 | 56,86 | 58,56 | 1,44% | 848.298,00 |
| 12.02.2026 | 59,81 | 60,55 | 57,52 | 57,73 | -2,91% | 989.177,00 |
| 11.02.2026 | 57,38 | 59,69 | 57,19 | 59,46 | 3,53% | 992.926,00 |
| 10.02.2026 | 58,13 | 59,36 | 57,11 | 57,44 | -1,60% | 1.153.229,00 |
| 09.02.2026 | 59,34 | 60,04 | 57,46 | 58,37 | -1,29% | 843.670,00 |
| 06.02.2026 | 57,54 | 59,40 | 57,54 | 59,13 | 3,52% | 1.481.104,00 |
| 05.02.2026 | 59,00 | 59,22 | 55,82 | 57,12 | -4,05% | 1.300.263,00 |
| 04.02.2026 | 59,38 | 60,32 | 58,17 | 59,53 | 0,80% | 1.370.038,00 |
| 03.02.2026 | 56,14 | 59,67 | 56,14 | 59,06 | 5,20% | 2.503.547,00 |
| 02.02.2026 | 54,93 | 56,47 | 54,50 | 56,14 | 2,05% | 1.336.180,00 |
| 30.01.2026 | 55,10 | 56,85 | 54,72 | 55,01 | -0,63% | 1.545.717,00 |
| 29.01.2026 | 54,93 | 55,51 | 54,23 | 55,36 | 0,42% | 1.140.475,00 |
| 28.01.2026 | 54,43 | 56,30 | 54,21 | 55,13 | 1,77% | 1.200.143,00 |
| 27.01.2026 | 55,29 | 55,62 | 53,91 | 54,17 | -2,13% | 1.212.498,00 |
| 26.01.2026 | 56,40 | 56,57 | 54,51 | 55,35 | -2,59% | 1.239.985,00 |
| 23.01.2026 | 56,99 | 58,04 | 56,58 | 56,82 | -0,37% | 1.016.305,00 |
| 22.01.2026 | 58,91 | 59,36 | 56,38 | 57,03 | -2,30% | 1.706.534,00 |
| 21.01.2026 | 57,32 | 59,27 | 57,06 | 58,37 | 3,75% | 1.050.211,00 |
| 20.01.2026 | 57,65 | 58,42 | 56,15 | 56,26 | -4,01% | 1.188.268,00 |
| 16.01.2026 | 58,13 | 59,38 | 57,42 | 58,61 | 0,83% | 1.314.282,00 |
| 15.01.2026 | 55,93 | 58,23 | 55,46 | 58,13 | 3,49% | 1.594.799,00 |
| 14.01.2026 | 56,13 | 58,13 | 55,23 | 56,17 | 0,29% | 1.856.292,00 |
| 13.01.2026 | 55,49 | 57,26 | 55,42 | 56,01 | 1,01% | 1.279.023,00 |
| 12.01.2026 | 53,81 | 55,87 | 53,25 | 55,45 | 1,52% | 1.736.944,00 |
| 09.01.2026 | 57,33 | 58,12 | 54,31 | 54,62 | -4,06% | 1.710.540,00 |
| 08.01.2026 | 56,40 | 59,49 | 55,94 | 56,93 | 0,07% | 1.925.159,00 |
| 07.01.2026 | 58,56 | 59,02 | 56,52 | 56,89 | -2,77% | 1.721.800,00 |
| 06.01.2026 | 54,72 | 58,58 | 54,50 | 58,51 | 6,91% | 2.228.688,00 |
| 05.01.2026 | 52,10 | 55,11 | 51,92 | 54,73 | 4,95% | 2.096.282,00 |