55,500$
0,60%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 55,41 | 56,22 | 54,79 | 55,98 | 1,47% | 1.970.823,00 |
| 01.12.2023 | 51,89 | 55,56 | 51,04 | 55,17 | 8,37% | 4.379.903,00 |
| 30.11.2023 | 45,74 | 51,30 | 45,54 | 50,91 | 0,73% | 5.366.224,00 |
| 29.11.2023 | 49,78 | 50,84 | 49,54 | 50,54 | 3,46% | 3.640.343,00 |
| 28.11.2023 | 48,60 | 49,75 | 48,07 | 48,85 | -0,51% | 1.983.434,00 |
| 27.11.2023 | 49,36 | 50,20 | 48,52 | 49,10 | -1,23% | 1.959.817,00 |
| 24.11.2023 | 48,78 | 49,79 | 48,30 | 49,71 | 2,69% | 665.241,00 |
| 22.11.2023 | 48,39 | 48,96 | 47,86 | 48,41 | 0,46% | 1.214.121,00 |
| 21.11.2023 | 49,72 | 50,70 | 48,11 | 48,19 | 0,10% | 2.255.268,00 |
| 20.11.2023 | 49,51 | 49,52 | 48,00 | 48,14 | -3,12% | 1.340.257,00 |
| 17.11.2023 | 49,15 | 50,09 | 48,34 | 49,69 | 4,04% | 1.354.759,00 |
| 16.11.2023 | 48,39 | 48,96 | 47,57 | 47,76 | -3,08% | 737.440,00 |
| 15.11.2023 | 48,28 | 50,53 | 48,28 | 49,28 | 2,69% | 1.498.819,00 |
| 14.11.2023 | 46,00 | 48,62 | 46,00 | 47,99 | 7,10% | 1.440.371,00 |
| 13.11.2023 | 45,32 | 45,62 | 44,56 | 44,81 | -1,88% | 966.014,00 |
| 10.11.2023 | 45,54 | 45,74 | 44,21 | 45,67 | 0,71% | 939.627,00 |
| 09.11.2023 | 47,80 | 47,80 | 44,98 | 45,35 | -4,08% | 1.380.570,00 |
| 08.11.2023 | 48,28 | 49,35 | 46,84 | 47,28 | -3,25% | 1.241.535,00 |
| 07.11.2023 | 48,82 | 49,36 | 48,37 | 48,87 | -0,22% | 1.140.084,00 |
| 06.11.2023 | 49,02 | 49,58 | 48,43 | 48,98 | 0,28% | 1.062.929,00 |
| 03.11.2023 | 47,55 | 49,17 | 47,53 | 48,85 | 4,17% | 1.587.074,00 |
| 02.11.2023 | 45,45 | 46,96 | 45,24 | 46,89 | 5,18% | 1.814.914,00 |
| 01.11.2023 | 44,69 | 44,69 | 43,62 | 44,58 | -0,58% | 1.250.639,00 |
| 31.10.2023 | 44,06 | 45,17 | 43,81 | 44,84 | 2,05% | 714.879,00 |
| 30.10.2023 | 43,64 | 44,17 | 43,07 | 43,94 | 1,55% | 982.797,00 |
| 27.10.2023 | 44,39 | 44,56 | 43,21 | 43,27 | -2,59% | 828.129,00 |
| 26.10.2023 | 44,62 | 44,93 | 43,90 | 44,42 | -0,45% | 784.040,00 |
| 25.10.2023 | 43,93 | 44,93 | 43,43 | 44,62 | 1,62% | 1.246.629,00 |
| 24.10.2023 | 44,00 | 44,60 | 43,27 | 43,91 | 0,32% | 1.765.474,00 |
| 23.10.2023 | 45,47 | 45,54 | 43,72 | 43,77 | -4,85% | 3.167.929,00 |
| 20.10.2023 | 46,64 | 46,69 | 45,34 | 46,00 | -1,33% | 1.411.456,00 |
| 19.10.2023 | 46,91 | 47,43 | 46,37 | 46,62 | -1,19% | 1.586.727,00 |
| 18.10.2023 | 46,67 | 48,06 | 46,67 | 47,18 | 0,13% | 1.762.081,00 |
| 17.10.2023 | 45,11 | 47,19 | 45,11 | 47,12 | 3,97% | 2.082.865,00 |
| 16.10.2023 | 43,69 | 45,69 | 43,10 | 45,32 | 4,79% | 1.822.498,00 |
| 13.10.2023 | 43,76 | 43,98 | 43,10 | 43,25 | -0,87% | 1.275.051,00 |
| 12.10.2023 | 45,53 | 45,61 | 43,20 | 43,63 | -3,88% | 1.622.611,00 |
| 11.10.2023 | 45,54 | 45,93 | 44,73 | 45,39 | -0,20% | 1.006.132,00 |
| 10.10.2023 | 44,03 | 45,66 | 44,01 | 45,48 | 3,43% | 1.833.216,00 |
| 09.10.2023 | 43,23 | 44,23 | 43,12 | 43,97 | 0,56% | 1.382.929,00 |
| 06.10.2023 | 43,12 | 44,30 | 42,83 | 43,73 | 0,38% | 1.385.721,00 |
| 05.10.2023 | 44,47 | 44,57 | 43,19 | 43,56 | -2,13% | 1.892.633,00 |
| 04.10.2023 | 44,42 | 44,87 | 43,97 | 44,51 | 0,32% | 1.074.135,00 |
| 03.10.2023 | 45,36 | 45,50 | 44,30 | 44,37 | -2,92% | 1.594.297,00 |
| 02.10.2023 | 47,10 | 47,32 | 45,47 | 45,71 | -3,31% | 1.889.497,00 |
| 29.09.2023 | 48,02 | 48,46 | 47,14 | 47,27 | 0,55% | 1.557.997,00 |
| 28.09.2023 | 46,21 | 47,17 | 46,21 | 47,01 | 1,29% | 1.330.239,00 |
| 27.09.2023 | 45,61 | 46,66 | 45,61 | 46,41 | 1,75% | 1.387.980,00 |
| 26.09.2023 | 45,59 | 46,16 | 45,37 | 45,61 | -0,83% | 1.298.440,00 |
| 25.09.2023 | 46,50 | 46,89 | 45,82 | 45,99 | -1,65% | 1.712.971,00 |
| 22.09.2023 | 47,67 | 47,67 | 46,44 | 46,76 | -1,83% | 2.819.891,00 |
| 21.09.2023 | 48,30 | 48,43 | 47,13 | 47,63 | -2,18% | 2.377.527,00 |
| 20.09.2023 | 49,52 | 49,66 | 48,58 | 48,69 | -1,52% | 1.018.575,00 |
| 19.09.2023 | 49,57 | 49,95 | 49,15 | 49,44 | -0,10% | 1.287.820,00 |
| 18.09.2023 | 50,02 | 50,02 | 48,91 | 49,49 | -1,30% | 1.777.726,00 |
| 15.09.2023 | 50,51 | 50,71 | 49,83 | 50,14 | -2,01% | 2.301.185,00 |
| 14.09.2023 | 49,88 | 51,49 | 49,73 | 51,17 | 3,02% | 1.507.369,00 |
| 13.09.2023 | 49,51 | 50,35 | 49,34 | 49,67 | 1,18% | 1.566.704,00 |
| 12.09.2023 | 49,89 | 50,50 | 48,92 | 49,09 | -0,69% | 1.631.766,00 |
| 11.09.2023 | 50,63 | 51,15 | 49,18 | 49,43 | -3,12% | 1.863.217,00 |
| 08.09.2023 | 51,02 | 51,41 | 50,30 | 51,02 | -0,97% | 1.255.189,00 |
| 07.09.2023 | 51,15 | 51,73 | 50,87 | 51,52 | 0,23% | 952.293,00 |
| 06.09.2023 | 52,50 | 53,18 | 51,11 | 51,40 | -2,08% | 978.905,00 |
| 05.09.2023 | 53,00 | 53,60 | 51,88 | 52,49 | -2,24% | 1.770.657,00 |
| 01.09.2023 | 55,01 | 56,00 | 53,56 | 53,69 | -1,61% | 1.892.205,00 |
| 31.08.2023 | 57,11 | 58,13 | 54,39 | 54,57 | 9,27% | 6.062.966,00 |
| 30.08.2023 | 49,92 | 50,45 | 49,68 | 49,94 | 0,34% | 2.640.559,00 |
| 29.08.2023 | 49,26 | 49,91 | 48,91 | 49,77 | 0,85% | 1.311.044,00 |
| 28.08.2023 | 49,76 | 50,25 | 48,32 | 49,35 | -0,78% | 2.379.021,00 |
| 25.08.2023 | 50,97 | 51,50 | 49,72 | 49,74 | -0,40% | 1.518.126,00 |
| 24.08.2023 | 49,50 | 50,38 | 49,08 | 49,94 | 0,71% | 1.738.613,00 |
| 23.08.2023 | 50,24 | 50,63 | 48,66 | 49,59 | -4,43% | 4.307.947,00 |
| 22.08.2023 | 52,28 | 53,71 | 51,06 | 51,89 | -6,87% | 3.809.771,00 |
| 21.08.2023 | 57,28 | 57,90 | 55,59 | 55,72 | -2,71% | 1.356.339,00 |
| 18.08.2023 | 55,35 | 57,41 | 55,11 | 57,27 | 2,32% | 1.400.456,00 |
| 17.08.2023 | 57,10 | 57,63 | 55,91 | 55,97 | -1,77% | 740.582,00 |
| 16.08.2023 | 57,65 | 58,85 | 56,89 | 56,98 | -1,20% | 1.118.498,00 |
| 15.08.2023 | 56,59 | 57,75 | 56,29 | 57,67 | 1,05% | 1.210.634,00 |
| 14.08.2023 | 56,70 | 57,15 | 56,01 | 57,07 | 3,41% | 1.151.532,00 |
| 11.08.2023 | 54,81 | 55,35 | 54,41 | 55,19 | -0,38% | 885.049,00 |
| 10.08.2023 | 55,92 | 56,44 | 54,45 | 55,40 | -0,54% | 1.146.211,00 |
| 09.08.2023 | 55,89 | 56,04 | 54,74 | 55,70 | -0,34% | 1.218.817,00 |
| 08.08.2023 | 57,49 | 57,63 | 55,74 | 55,89 | -3,85% | 1.837.973,00 |
| 07.08.2023 | 59,00 | 59,35 | 57,43 | 58,13 | -1,19% | 960.023,00 |
| 04.08.2023 | 59,13 | 60,22 | 58,47 | 58,83 | 0,05% | 862.606,00 |
| 03.08.2023 | 57,66 | 59,25 | 57,63 | 58,80 | 1,78% | 928.123,00 |
| 02.08.2023 | 58,02 | 58,65 | 57,40 | 57,77 | -1,47% | 712.602,00 |
| 01.08.2023 | 59,26 | 59,87 | 58,19 | 58,63 | -1,94% | 937.947,00 |
| 31.07.2023 | 58,64 | 60,11 | 58,64 | 59,79 | 1,86% | 1.167.886,00 |
| 28.07.2023 | 57,75 | 58,80 | 57,44 | 58,70 | 2,32% | 897.556,00 |
| 27.07.2023 | 58,16 | 58,99 | 56,99 | 57,37 | -1,12% | 1.477.690,00 |
| 26.07.2023 | 56,49 | 58,13 | 56,34 | 58,02 | 2,93% | 764.011,00 |
| 25.07.2023 | 56,01 | 56,65 | 55,72 | 56,37 | 0,75% | 980.327,00 |
| 24.07.2023 | 54,89 | 56,35 | 54,76 | 55,95 | 1,93% | 1.029.260,00 |
| 21.07.2023 | 55,00 | 55,19 | 53,71 | 54,89 | -0,51% | 1.263.229,00 |
| 20.07.2023 | 55,91 | 56,28 | 55,07 | 55,17 | -1,61% | 956.841,00 |
| 19.07.2023 | 55,99 | 56,56 | 54,95 | 56,07 | 0,81% | 1.653.582,00 |
| 18.07.2023 | 56,52 | 57,38 | 55,06 | 55,62 | -1,38% | 1.891.625,00 |
| 17.07.2023 | 56,47 | 56,96 | 55,62 | 56,40 | -0,65% | 1.182.679,00 |
| 14.07.2023 | 57,07 | 57,97 | 56,43 | 56,77 | -0,92% | 1.405.923,00 |