47,205$
-0,43%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 41,47 | 41,53 | 40,11 | 40,92 | 0,66% | 2.250.952,00 |
| 23.05.2025 | 40,40 | 41,61 | 40,35 | 40,65 | -3,17% | 1.264.821,00 |
| 22.05.2025 | 42,23 | 42,27 | 41,61 | 41,98 | -0,97% | 1.172.330,00 |
| 21.05.2025 | 43,30 | 43,81 | 42,21 | 42,39 | -5,08% | 1.243.866,00 |
| 20.05.2025 | 45,04 | 45,60 | 44,35 | 44,66 | -1,06% | 1.124.467,00 |
| 19.05.2025 | 44,08 | 45,45 | 43,50 | 45,14 | -0,20% | 1.273.155,00 |
| 16.05.2025 | 45,50 | 45,86 | 45,13 | 45,23 | -0,59% | 1.346.302,00 |
| 15.05.2025 | 45,51 | 46,37 | 44,63 | 45,50 | -0,81% | 1.281.140,00 |
| 14.05.2025 | 46,28 | 47,21 | 45,86 | 45,87 | -1,44% | 1.820.353,00 |
| 13.05.2025 | 46,48 | 47,62 | 46,21 | 46,54 | 0,32% | 1.669.313,00 |
| 12.05.2025 | 43,92 | 46,48 | 43,53 | 46,39 | 18,28% | 3.835.309,00 |
| 09.05.2025 | 40,11 | 40,16 | 39,14 | 39,22 | -2,58% | 1.236.796,00 |
| 08.05.2025 | 39,46 | 40,37 | 39,25 | 40,26 | 3,55% | 1.326.413,00 |
| 07.05.2025 | 38,09 | 39,05 | 37,96 | 38,88 | 3,18% | 1.367.546,00 |
| 06.05.2025 | 37,24 | 37,96 | 37,01 | 37,68 | -0,32% | 1.074.826,00 |
| 05.05.2025 | 38,79 | 39,05 | 37,78 | 37,80 | -3,30% | 1.272.988,00 |
| 02.05.2025 | 38,71 | 39,71 | 38,18 | 39,09 | 3,99% | 1.150.346,00 |
| 01.05.2025 | 37,65 | 38,25 | 37,25 | 37,59 | -0,24% | 1.122.471,00 |
| 30.04.2025 | 36,75 | 37,77 | 35,95 | 37,68 | -0,84% | 1.242.770,00 |
| 29.04.2025 | 37,71 | 38,17 | 37,30 | 38,00 | -0,16% | 1.104.485,00 |
| 28.04.2025 | 38,25 | 38,97 | 37,66 | 38,06 | -0,39% | 1.263.218,00 |
| 25.04.2025 | 37,84 | 38,49 | 37,61 | 38,21 | 0,42% | 1.019.112,00 |
| 24.04.2025 | 37,71 | 38,37 | 37,00 | 38,05 | 1,22% | 1.061.874,00 |
| 23.04.2025 | 38,35 | 39,80 | 37,36 | 37,59 | 1,93% | 2.352.021,00 |
| 22.04.2025 | 37,11 | 37,64 | 36,36 | 36,88 | 0,27% | 1.827.039,00 |
| 21.04.2025 | 37,60 | 37,74 | 36,06 | 36,78 | -2,83% | 1.792.197,00 |
| 17.04.2025 | 36,84 | 37,99 | 36,77 | 37,85 | 3,27% | 1.580.871,00 |
| 16.04.2025 | 36,74 | 37,36 | 36,14 | 36,65 | -0,33% | 1.711.457,00 |
| 15.04.2025 | 37,23 | 38,00 | 36,48 | 36,77 | -1,29% | 1.390.615,00 |
| 14.04.2025 | 37,61 | 37,89 | 36,21 | 37,25 | 1,86% | 1.526.010,00 |
| 11.04.2025 | 37,42 | 37,82 | 34,77 | 36,57 | -3,10% | 1.923.191,00 |
| 10.04.2025 | 38,63 | 39,66 | 36,83 | 37,74 | -5,39% | 1.589.974,00 |
| 09.04.2025 | 33,84 | 40,90 | 33,34 | 39,89 | 16,95% | 3.595.980,00 |
| 08.04.2025 | 38,06 | 38,63 | 33,79 | 34,11 | -6,24% | 2.805.654,00 |
| 07.04.2025 | 35,20 | 38,53 | 34,08 | 36,38 | -3,24% | 3.692.109,00 |
| 04.04.2025 | 37,25 | 39,47 | 35,64 | 37,60 | -4,03% | 4.163.849,00 |
| 03.04.2025 | 44,72 | 44,72 | 38,88 | 39,18 | -17,74% | 3.663.638,00 |
| 02.04.2025 | 45,77 | 47,90 | 45,61 | 47,63 | 2,21% | 1.170.743,00 |
| 01.04.2025 | 45,65 | 47,03 | 45,61 | 46,60 | 2,18% | 1.429.325,00 |
| 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 |