50,910$
-3,41%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 51,74 | 52,44 | 50,47 | 50,83 | -3,57% | 89.647,00 |
| 16.10.2025 | 53,99 | 54,20 | 51,64 | 52,71 | -3,18% | 1.249.252,00 |
| 15.10.2025 | 54,45 | 55,15 | 53,75 | 54,44 | 0,29% | 975.206,00 |
| 14.10.2025 | 52,55 | 54,69 | 52,47 | 54,28 | 2,67% | 1.151.298,00 |
| 13.10.2025 | 50,65 | 53,63 | 50,65 | 52,87 | 7,07% | 2.691.256,00 |
| 10.10.2025 | 52,81 | 52,81 | 49,06 | 49,38 | -6,12% | 1.651.950,00 |
| 09.10.2025 | 52,55 | 53,08 | 51,26 | 52,60 | 0,23% | 1.663.108,00 |
| 08.10.2025 | 53,25 | 53,45 | 52,15 | 52,48 | -0,87% | 1.625.099,00 |
| 07.10.2025 | 53,99 | 54,44 | 52,28 | 52,94 | -2,07% | 1.859.595,00 |
| 06.10.2025 | 53,42 | 54,13 | 52,01 | 54,06 | 0,39% | 1.638.131,00 |
| 03.10.2025 | 53,22 | 54,07 | 53,10 | 53,85 | 1,66% | 138.317,00 |
| 02.10.2025 | 52,09 | 53,01 | 51,85 | 52,97 | 1,30% | 1.462.613,00 |
| 01.10.2025 | 49,76 | 52,78 | 49,51 | 52,29 | 4,54% | 2.575.337,00 |
| 30.09.2025 | 49,91 | 50,37 | 48,50 | 50,02 | -1,36% | 2.475.753,00 |
| 29.09.2025 | 50,19 | 51,46 | 50,09 | 50,71 | 1,81% | 2.691.118,00 |
| 26.09.2025 | 47,54 | 49,91 | 47,18 | 49,81 | 4,29% | 1.423.740,00 |
| 25.09.2025 | 47,65 | 48,29 | 47,10 | 47,76 | -0,79% | 1.787.825,00 |
| 24.09.2025 | 47,98 | 48,77 | 47,50 | 48,14 | 0,82% | 1.624.893,00 |
| 23.09.2025 | 46,30 | 48,15 | 46,25 | 47,75 | 3,24% | 1.309.631,00 |
| 22.09.2025 | 47,45 | 47,54 | 46,01 | 46,25 | -3,26% | 2.965.376,00 |
| 19.09.2025 | 48,70 | 48,70 | 47,33 | 47,81 | -1,40% | 2.112.725,00 |
| 18.09.2025 | 46,65 | 48,60 | 46,65 | 48,49 | 4,12% | 1.507.591,00 |
| 17.09.2025 | 46,37 | 47,73 | 46,14 | 46,57 | 0,45% | 1.240.271,00 |
| 16.09.2025 | 46,43 | 46,80 | 45,55 | 46,36 | -0,22% | 1.213.543,00 |
| 15.09.2025 | 46,88 | 46,92 | 45,84 | 46,46 | -0,02% | 1.752.917,00 |
| 12.09.2025 | 47,75 | 47,85 | 46,45 | 46,47 | -3,23% | 1.873.737,00 |
| 11.09.2025 | 48,30 | 48,77 | 47,72 | 48,02 | -0,39% | 1.434.181,00 |
| 10.09.2025 | 48,60 | 48,86 | 47,54 | 48,21 | -1,13% | 1.431.585,00 |
| 09.09.2025 | 50,55 | 50,68 | 48,35 | 48,76 | -3,39% | 1.750.907,00 |
| 08.09.2025 | 51,00 | 51,01 | 50,09 | 50,47 | -0,77% | 1.154.939,00 |
| 05.09.2025 | 50,33 | 51,23 | 49,95 | 50,86 | 1,64% | 1.360.622,00 |
| 04.09.2025 | 49,88 | 50,35 | 48,59 | 50,04 | 0,60% | 1.684.272,00 |
| 03.09.2025 | 49,07 | 50,64 | 49,07 | 49,74 | 0,48% | 2.205.899,00 |
| 02.09.2025 | 51,50 | 52,40 | 48,55 | 49,50 | -7,56% | 4.497.254,00 |
| 29.08.2025 | 53,66 | 53,83 | 52,05 | 53,55 | -0,20% | 2.505.774,00 |
| 28.08.2025 | 56,37 | 57,43 | 53,51 | 53,66 | -4,74% | 2.488.911,00 |
| 27.08.2025 | 53,82 | 56,37 | 53,76 | 56,33 | 4,82% | 2.196.851,00 |
| 26.08.2025 | 53,85 | 54,76 | 53,37 | 53,74 | -0,20% | 1.419.482,00 |
| 25.08.2025 | 53,59 | 54,06 | 52,76 | 53,85 | -0,19% | 1.177.560,00 |
| 22.08.2025 | 52,00 | 54,59 | 51,42 | 53,95 | 4,55% | 1.098.812,00 |
| 21.08.2025 | 50,67 | 51,92 | 50,58 | 51,60 | 0,76% | 870.923,00 |
| 20.08.2025 | 51,91 | 52,49 | 51,09 | 51,21 | -2,64% | 1.108.634,00 |
| 19.08.2025 | 53,74 | 55,29 | 52,11 | 52,60 | -2,24% | 1.491.439,00 |
| 18.08.2025 | 54,02 | 54,72 | 53,51 | 53,81 | -0,40% | 987.666,00 |
| 15.08.2025 | 54,74 | 54,74 | 53,76 | 54,02 | -1,44% | 837.424,00 |
| 14.08.2025 | 53,56 | 55,01 | 52,94 | 54,81 | -0,62% | 1.199.688,00 |
| 13.08.2025 | 52,30 | 55,82 | 52,29 | 55,15 | 6,02% | 2.142.037,00 |
| 12.08.2025 | 50,66 | 52,87 | 50,66 | 52,02 | 4,06% | 1.165.990,00 |
| 11.08.2025 | 50,24 | 50,52 | 49,58 | 49,99 | 0,73% | 1.205.075,00 |
| 08.08.2025 | 50,26 | 50,39 | 48,96 | 49,63 | -1,14% | 816.264,00 |
| 07.08.2025 | 52,03 | 52,13 | 49,78 | 50,20 | -2,92% | 913.608,00 |
| 06.08.2025 | 50,88 | 52,12 | 50,88 | 51,71 | 1,63% | 671.862,00 |
| 05.08.2025 | 51,48 | 52,27 | 50,54 | 50,88 | -1,26% | 1.047.582,00 |
| 04.08.2025 | 50,82 | 51,90 | 49,70 | 51,53 | 4,59% | 1.982.895,00 |
| 01.08.2025 | 50,18 | 50,18 | 48,54 | 49,27 | -2,97% | 1.453.321,00 |
| 31.07.2025 | 52,03 | 52,09 | 50,47 | 50,78 | -2,74% | 1.925.843,00 |
| 30.07.2025 | 54,10 | 54,10 | 51,95 | 52,21 | -3,01% | 1.527.950,00 |
| 29.07.2025 | 56,08 | 56,26 | 53,83 | 53,83 | -3,70% | 1.367.420,00 |
| 28.07.2025 | 55,84 | 56,49 | 55,12 | 55,90 | 0,76% | 1.367.543,00 |
| 25.07.2025 | 56,28 | 56,76 | 54,72 | 55,48 | -0,39% | 1.072.056,00 |
| 24.07.2025 | 56,48 | 57,06 | 55,19 | 55,70 | -2,06% | 1.013.984,00 |
| 23.07.2025 | 56,60 | 57,04 | 55,84 | 56,87 | 1,35% | 1.082.293,00 |
| 22.07.2025 | 54,23 | 56,30 | 54,23 | 56,11 | 4,00% | 2.168.929,00 |
| 21.07.2025 | 54,34 | 54,68 | 53,50 | 53,95 | -0,31% | 1.694.702,00 |
| 18.07.2025 | 55,02 | 55,50 | 53,79 | 54,12 | -0,26% | 1.478.486,00 |
| 17.07.2025 | 52,10 | 54,43 | 52,09 | 54,26 | 4,31% | 1.604.787,00 |
| 16.07.2025 | 51,78 | 52,68 | 50,81 | 52,02 | 1,38% | 1.500.929,00 |
| 15.07.2025 | 51,53 | 52,95 | 51,01 | 51,31 | 0,39% | 1.613.133,00 |
| 14.07.2025 | 50,03 | 51,22 | 49,51 | 51,11 | 0,89% | 1.390.681,00 |
| 11.07.2025 | 51,09 | 51,42 | 50,25 | 50,66 | -2,35% | 970.990,00 |
| 10.07.2025 | 50,39 | 52,47 | 49,94 | 51,88 | 3,37% | 1.847.048,00 |
| 09.07.2025 | 49,03 | 50,33 | 49,03 | 50,19 | 2,10% | 1.454.376,00 |
| 08.07.2025 | 48,00 | 49,34 | 47,53 | 49,16 | 2,85% | 1.542.093,00 |
| 07.07.2025 | 47,00 | 47,82 | 46,78 | 47,80 | 1,16% | 1.239.360,00 |
| 03.07.2025 | 47,49 | 47,83 | 47,00 | 47,25 | -0,40% | 577.470,00 |
| 02.07.2025 | 47,35 | 47,86 | 46,25 | 47,44 | 0,59% | 1.248.454,00 |
| 01.07.2025 | 44,64 | 48,14 | 44,10 | 47,16 | 5,24% | 1.627.879,00 |
| 30.06.2025 | 46,46 | 46,46 | 44,55 | 44,81 | -3,66% | 1.828.898,00 |
| 27.06.2025 | 46,55 | 47,25 | 45,92 | 46,51 | 1,77% | 2.163.519,00 |
| 26.06.2025 | 44,48 | 45,81 | 44,48 | 45,70 | 2,77% | 1.235.064,00 |
| 25.06.2025 | 44,10 | 44,70 | 43,40 | 44,47 | 0,36% | 1.200.952,00 |
| 24.06.2025 | 45,00 | 45,00 | 43,78 | 44,31 | 0,68% | 1.174.975,00 |
| 23.06.2025 | 43,66 | 44,15 | 42,52 | 44,01 | 0,02% | 1.677.087,00 |
| 20.06.2025 | 44,54 | 44,72 | 43,57 | 44,00 | -0,27% | 2.873.472,00 |
| 18.06.2025 | 44,41 | 45,29 | 43,91 | 44,12 | -1,74% | 1.179.439,00 |
| 17.06.2025 | 45,80 | 46,39 | 44,66 | 44,90 | -3,83% | 1.620.693,00 |
| 16.06.2025 | 44,80 | 46,82 | 44,31 | 46,69 | 7,21% | 1.861.688,00 |
| 13.06.2025 | 45,23 | 45,70 | 43,22 | 43,55 | -5,12% | 1.993.429,00 |
| 12.06.2025 | 44,89 | 45,99 | 44,00 | 45,90 | 1,50% | 1.516.254,00 |
| 11.06.2025 | 44,78 | 47,14 | 44,78 | 45,22 | 1,39% | 2.565.261,00 |
| 10.06.2025 | 46,62 | 48,18 | 44,02 | 44,60 | 0,52% | 4.249.582,00 |
| 09.06.2025 | 44,47 | 44,99 | 43,55 | 44,37 | 2,09% | 2.854.266,00 |
| 06.06.2025 | 43,41 | 43,74 | 42,52 | 43,46 | 1,31% | 1.388.732,00 |
| 05.06.2025 | 42,85 | 43,62 | 42,54 | 42,90 | 0,23% | 1.494.591,00 |
| 04.06.2025 | 42,70 | 43,21 | 42,41 | 42,80 | 0,09% | 1.214.295,00 |
| 03.06.2025 | 40,77 | 42,79 | 40,37 | 42,76 | 5,71% | 1.393.343,00 |
| 02.06.2025 | 40,64 | 40,74 | 39,87 | 40,45 | -1,12% | 1.262.123,00 |
| 30.05.2025 | 40,67 | 41,44 | 40,27 | 40,91 | -0,70% | 1.313.466,00 |
| 29.05.2025 | 41,81 | 41,85 | 40,43 | 41,20 | 0,56% | 1.205.081,00 |
| 28.05.2025 | 41,40 | 41,51 | 40,78 | 40,97 | 0,12% | 1.553.716,00 |