45,000$
-2,15%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.07.2023 | 58,59 | 58,74 | 56,65 | 57,30 | -2,25% | 1.558.772,00 |
| 12.07.2023 | 58,16 | 59,07 | 58,01 | 58,62 | 2,13% | 1.688.286,00 |
| 11.07.2023 | 57,84 | 58,51 | 57,28 | 57,40 | -0,63% | 1.627.619,00 |
| 10.07.2023 | 55,58 | 57,93 | 55,52 | 57,77 | 4,29% | 2.305.241,00 |
| 07.07.2023 | 53,73 | 55,58 | 53,71 | 55,39 | 3,46% | 1.374.068,00 |
| 06.07.2023 | 53,50 | 53,88 | 53,13 | 53,54 | -1,14% | 1.073.861,00 |
| 05.07.2023 | 53,55 | 54,53 | 53,22 | 54,16 | 0,67% | 1.840.404,00 |
| 03.07.2023 | 54,03 | 54,45 | 53,49 | 53,80 | -0,46% | 897.408,00 |
| 30.06.2023 | 53,26 | 54,21 | 52,84 | 54,05 | 1,69% | 1.469.538,00 |
| 29.06.2023 | 53,83 | 54,88 | 52,98 | 53,15 | 0,62% | 1.646.460,00 |
| 28.06.2023 | 53,15 | 53,43 | 51,39 | 52,82 | -1,05% | 1.830.394,00 |
| 27.06.2023 | 50,92 | 53,86 | 50,64 | 53,38 | 4,67% | 2.815.129,00 |
| 26.06.2023 | 50,70 | 51,73 | 49,94 | 51,00 | 2,49% | 1.889.636,00 |
| 23.06.2023 | 49,80 | 51,38 | 49,50 | 49,76 | -0,66% | 6.347.837,00 |
| 22.06.2023 | 49,23 | 50,15 | 48,92 | 50,09 | 2,27% | 1.632.803,00 |
| 21.06.2023 | 49,05 | 49,49 | 48,67 | 48,98 | -0,04% | 1.280.092,00 |
| 20.06.2023 | 48,33 | 49,05 | 48,00 | 49,00 | 0,86% | 1.600.179,00 |
| 16.06.2023 | 49,77 | 49,86 | 48,33 | 48,58 | -1,92% | 2.972.618,00 |
| 15.06.2023 | 50,47 | 50,48 | 48,80 | 49,53 | -1,06% | 2.309.212,00 |
| 14.06.2023 | 51,66 | 51,77 | 49,88 | 50,06 | -3,23% | 1.635.897,00 |
| 13.06.2023 | 50,90 | 52,05 | 50,08 | 51,73 | 2,05% | 1.859.586,00 |
| 12.06.2023 | 50,51 | 51,01 | 49,65 | 50,69 | 0,54% | 1.669.201,00 |
| 09.06.2023 | 50,80 | 50,98 | 49,84 | 50,42 | -0,75% | 1.573.614,00 |
| 08.06.2023 | 51,25 | 52,60 | 50,10 | 50,80 | -1,13% | 2.016.574,00 |
| 07.06.2023 | 49,42 | 51,64 | 48,32 | 51,38 | 3,97% | 3.688.154,00 |
| 06.06.2023 | 47,32 | 50,45 | 47,05 | 49,42 | 1,83% | 5.239.757,00 |
| 05.06.2023 | 51,00 | 51,24 | 48,08 | 48,53 | -5,53% | 3.508.008,00 |
| 02.06.2023 | 49,43 | 51,49 | 49,25 | 51,37 | 5,68% | 2.841.229,00 |
| 01.06.2023 | 48,79 | 49,20 | 47,66 | 48,61 | -0,71% | 1.548.961,00 |
| 31.05.2023 | 48,61 | 49,16 | 47,07 | 48,96 | 0,16% | 2.358.108,00 |
| 30.05.2023 | 49,87 | 49,87 | 48,19 | 48,88 | -1,63% | 1.442.588,00 |
| 26.05.2023 | 49,85 | 50,25 | 49,46 | 49,69 | -1,31% | 1.628.696,00 |
| 25.05.2023 | 51,01 | 51,09 | 49,52 | 50,35 | -1,87% | 2.165.882,00 |
| 24.05.2023 | 52,65 | 52,83 | 51,08 | 51,31 | -2,58% | 1.441.619,00 |
| 23.05.2023 | 53,00 | 54,04 | 51,95 | 52,67 | -0,51% | 1.672.493,00 |
| 22.05.2023 | 53,68 | 53,68 | 51,88 | 52,94 | -1,62% | 2.734.806,00 |
| 19.05.2023 | 56,95 | 57,09 | 52,65 | 53,81 | -7,64% | 5.059.392,00 |
| 18.05.2023 | 58,28 | 58,99 | 57,57 | 58,26 | 0,02% | 790.669,00 |
| 17.05.2023 | 56,34 | 58,88 | 56,00 | 58,25 | 4,33% | 1.409.642,00 |
| 16.05.2023 | 58,14 | 58,35 | 55,47 | 55,83 | -5,37% | 2.471.584,00 |
| 15.05.2023 | 59,66 | 59,72 | 58,34 | 59,00 | -1,04% | 1.393.815,00 |
| 12.05.2023 | 60,35 | 60,90 | 58,97 | 59,62 | -0,91% | 627.085,00 |
| 11.05.2023 | 60,69 | 60,94 | 59,36 | 60,17 | -0,71% | 671.922,00 |
| 10.05.2023 | 61,23 | 61,55 | 59,69 | 60,60 | 0,21% | 708.634,00 |
| 09.05.2023 | 60,24 | 61,17 | 59,51 | 60,47 | -0,21% | 907.068,00 |
| 08.05.2023 | 61,11 | 61,76 | 60,40 | 60,60 | -0,66% | 946.377,00 |
| 05.05.2023 | 61,72 | 62,00 | 60,55 | 61,00 | -0,07% | 1.036.480,00 |
| 04.05.2023 | 61,91 | 62,14 | 60,61 | 61,04 | -1,61% | 945.510,00 |