47,970$
-0,25%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 47,61 | 48,74 | 47,52 | 47,85 | -0,44% | 903.853,00 |
| 30.09.2026 | 48,39 | 48,61 | 47,50 | 48,06 | 0,35% | 1.293.121,00 |
| 29.09.2026 | 48,79 | 49,07 | 47,75 | 47,89 | -1,54% | 1.079.092,00 |
| 28.09.2026 | 48,74 | 49,11 | 47,79 | 48,64 | -1,02% | 1.207.516,00 |
| 25.09.2026 | 48,15 | 49,69 | 47,74 | 49,14 | 2,03% | 1.344.175,00 |
| 24.09.2026 | 48,46 | 49,06 | 47,79 | 48,16 | -0,29% | 747.753,00 |
| 23.09.2026 | 49,60 | 49,64 | 47,91 | 48,30 | -2,42% | 1.170.930,00 |
| 22.09.2026 | 49,29 | 50,70 | 49,25 | 49,50 | 2,02% | 1.391.607,00 |
| 21.09.2026 | 48,50 | 49,33 | 47,92 | 48,52 | 0,48% | 1.455.132,00 |
| 18.09.2026 | 49,95 | 50,13 | 48,16 | 48,29 | -2,78% | 3.988.147,00 |
| 17.09.2026 | 50,56 | 50,90 | 49,63 | 49,67 | -1,51% | 1.616.757,00 |
| 16.09.2026 | 50,69 | 52,30 | 50,10 | 50,43 | -0,08% | 2.306.252,00 |
| 15.09.2026 | 53,60 | 54,15 | 50,41 | 50,47 | -6,95% | 2.319.377,00 |
| 14.09.2026 | 54,75 | 55,12 | 53,16 | 54,24 | -2,02% | 2.349.631,00 |
| 11.09.2026 | 54,91 | 56,88 | 54,54 | 55,36 | 2,12% | 3.161.967,00 |
| 10.09.2026 | 50,14 | 54,33 | 49,91 | 54,21 | 5,88% | 3.277.319,00 |
| 09.09.2026 | 47,41 | 51,24 | 46,81 | 51,20 | 14,46% | 6.030.417,00 |
| 08.09.2026 | 45,15 | 45,43 | 44,43 | 44,73 | -0,47% | 3.095.573,00 |
| 04.09.2026 | 43,68 | 44,95 | 43,55 | 44,94 | 2,88% | 1.606.430,00 |
| 03.09.2026 | 44,15 | 44,40 | 43,10 | 43,68 | 0,18% | 1.384.689,00 |
| 02.09.2026 | 43,04 | 44,26 | 43,04 | 43,60 | 1,82% | 1.769.196,00 |
| 01.09.2026 | 42,53 | 43,36 | 42,12 | 42,82 | -0,33% | 1.422.194,00 |
| 31.08.2026 | 43,54 | 43,77 | 42,62 | 42,96 | -1,24% | 1.770.173,00 |
| 28.08.2026 | 42,70 | 44,04 | 42,70 | 43,50 | 2,04% | 1.936.452,00 |
| 27.08.2026 | 43,11 | 43,90 | 42,02 | 42,63 | -2,16% | 1.842.977,00 |
| 26.08.2026 | 43,40 | 44,05 | 43,20 | 43,57 | 0,23% | 1.744.162,00 |
| 25.08.2026 | 44,57 | 45,17 | 43,24 | 43,47 | -5,83% | 3.454.275,00 |
| 24.08.2026 | 45,90 | 46,59 | 45,32 | 46,16 | 0,72% | 2.566.165,00 |
| 21.08.2026 | 46,10 | 46,25 | 45,15 | 45,83 | 0,37% | 1.190.244,00 |
| 20.08.2026 | 46,00 | 46,77 | 45,07 | 45,66 | -4,06% | 1.433.542,00 |
| 19.08.2026 | 47,25 | 48,23 | 47,17 | 47,59 | 1,51% | 1.065.321,00 |
| 18.08.2026 | 46,82 | 48,48 | 46,45 | 46,88 | 1,69% | 1.141.644,00 |
| 17.08.2026 | 47,27 | 47,73 | 45,52 | 46,10 | -3,93% | 2.160.315,00 |
| 14.08.2026 | 48,69 | 48,80 | 47,52 | 47,99 | -1,93% | 2.244.322,00 |
| 13.08.2026 | 49,54 | 50,71 | 48,60 | 48,93 | -0,65% | 1.520.737,00 |
| 12.08.2026 | 49,60 | 49,74 | 48,20 | 49,25 | -0,63% | 877.066,00 |
| 11.08.2026 | 49,39 | 50,12 | 48,80 | 49,56 | -0,66% | 1.053.587,00 |
| 10.08.2026 | 48,69 | 50,05 | 48,00 | 49,89 | 3,66% | 884.457,00 |
| 07.08.2026 | 47,42 | 48,37 | 46,83 | 48,13 | 1,67% | 896.104,00 |
| 06.08.2026 | 47,87 | 48,52 | 47,11 | 47,34 | -1,11% | 1.174.026,00 |
| 05.08.2026 | 49,04 | 49,08 | 47,43 | 47,87 | -1,72% | 782.016,00 |
| 04.08.2026 | 47,86 | 48,95 | 47,78 | 48,71 | 0,31% | 679.006,00 |
| 03.08.2026 | 48,77 | 49,54 | 47,75 | 48,56 | 2,34% | 879.769,00 |
| 31.07.2026 | 49,12 | 49,17 | 47,30 | 47,45 | -1,86% | 938.321,00 |
| 30.07.2026 | 49,06 | 49,63 | 47,37 | 48,35 | -1,50% | 1.306.216,00 |
| 29.07.2026 | 50,08 | 51,03 | 48,91 | 49,09 | -2,65% | 1.307.274,00 |
| 28.07.2026 | 50,45 | 51,89 | 49,99 | 50,42 | 1,06% | 1.086.884,00 |
| 27.07.2026 | 47,76 | 50,26 | 47,33 | 49,89 | 7,11% | 2.402.959,00 |
| 24.07.2026 | 47,67 | 47,75 | 45,94 | 46,58 | -1,02% | 960.327,00 |
| 23.07.2026 | 48,15 | 49,02 | 46,65 | 47,06 | -3,62% | 1.016.155,00 |
| 22.07.2026 | 48,81 | 49,22 | 48,39 | 48,83 | 1,20% | 872.439,00 |
| 21.07.2026 | 48,05 | 48,90 | 47,95 | 48,25 | 0,91% | 871.604,00 |
| 20.07.2026 | 48,89 | 48,89 | 47,67 | 47,82 | -1,19% | 754.790,00 |
| 17.07.2026 | 48,23 | 50,42 | 48,13 | 48,39 | -0,45% | 1.139.445,00 |
| 16.07.2026 | 47,49 | 49,04 | 47,26 | 48,61 | 2,94% | 1.632.855,00 |
| 15.07.2026 | 46,42 | 47,99 | 46,33 | 47,22 | 1,70% | 1.416.945,00 |
| 14.07.2026 | 47,35 | 47,55 | 45,89 | 46,43 | -0,13% | 1.017.166,00 |
| 13.07.2026 | 46,28 | 47,57 | 46,22 | 46,49 | 0,39% | 1.506.801,00 |
| 10.07.2026 | 45,85 | 46,67 | 45,49 | 46,31 | 1,87% | 939.272,00 |
| 09.07.2026 | 44,80 | 46,56 | 44,55 | 45,46 | 2,27% | 2.489.058,00 |
| 08.07.2026 | 44,96 | 45,07 | 43,72 | 44,45 | -2,11% | 1.563.146,00 |
| 07.07.2026 | 46,94 | 47,31 | 45,36 | 45,41 | -3,07% | 1.398.002,00 |
| 06.07.2026 | 48,32 | 48,49 | 46,35 | 46,85 | -2,07% | 1.440.948,00 |
| 02.07.2026 | 47,91 | 48,65 | 47,21 | 47,84 | 1,29% | 1.181.817,00 |
| 01.07.2026 | 47,13 | 47,62 | 46,58 | 47,23 | 0,23% | 2.279.064,00 |
| 30.06.2026 | 47,04 | 47,61 | 46,13 | 47,12 | 0,30% | 1.690.608,00 |
| 29.06.2026 | 47,82 | 48,18 | 46,37 | 46,98 | -3,13% | 2.150.277,00 |
| 26.06.2026 | 48,43 | 48,82 | 47,49 | 48,50 | 0,12% | 2.353.672,00 |
| 25.06.2026 | 51,12 | 51,66 | 47,80 | 48,44 | -5,41% | 2.239.377,00 |
| 24.06.2026 | 49,12 | 51,69 | 49,12 | 51,21 | 3,04% | 1.792.183,00 |
| 23.06.2026 | 50,66 | 51,37 | 49,66 | 49,70 | -4,20% | 1.593.736,00 |
| 22.06.2026 | 52,55 | 53,71 | 51,58 | 51,88 | 0,12% | 2.039.335,00 |
| 18.06.2026 | 50,15 | 52,50 | 50,11 | 51,82 | 4,43% | 2.155.797,00 |
| 17.06.2026 | 49,80 | 51,30 | 49,14 | 49,62 | 0,53% | 1.533.656,00 |
| 16.06.2026 | 49,11 | 50,24 | 49,11 | 49,36 | 0,08% | 1.235.012,00 |
| 15.06.2026 | 51,17 | 51,72 | 49,10 | 49,32 | -3,31% | 1.646.743,00 |
| 12.06.2026 | 53,27 | 53,27 | 50,78 | 51,01 | -2,45% | 1.479.228,00 |
| 11.06.2026 | 50,30 | 52,34 | 48,92 | 52,29 | 4,79% | 1.192.812,00 |
| 10.06.2026 | 49,62 | 51,08 | 48,61 | 49,90 | -1,01% | 2.147.175,00 |
| 09.06.2026 | 53,45 | 57,14 | 50,11 | 50,41 | -2,44% | 4.525.721,00 |
| 08.06.2026 | 51,70 | 52,82 | 51,45 | 51,67 | -0,15% | 2.886.569,00 |
| 05.06.2026 | 51,20 | 51,99 | 50,36 | 51,75 | 1,27% | 1.304.543,00 |
| 04.06.2026 | 51,85 | 51,99 | 50,55 | 51,10 | -1,31% | 1.628.306,00 |
| 03.06.2026 | 51,46 | 52,76 | 51,32 | 51,78 | 0,78% | 1.979.201,00 |
| 02.06.2026 | 52,27 | 52,34 | 50,86 | 51,38 | -2,30% | 1.048.018,00 |
| 01.06.2026 | 52,62 | 52,80 | 51,29 | 52,59 | -0,40% | 1.242.300,00 |
| 29.05.2026 | 54,29 | 54,92 | 52,55 | 52,80 | -4,21% | 1.484.493,00 |
| 28.05.2026 | 52,98 | 55,66 | 52,70 | 55,12 | 4,28% | 1.354.459,00 |
| 27.05.2026 | 55,35 | 55,46 | 52,58 | 52,86 | -3,06% | 1.362.007,00 |
| 26.05.2026 | 53,54 | 54,67 | 53,06 | 54,53 | 3,83% | 1.340.992,00 |
| 22.05.2026 | 51,18 | 52,99 | 51,18 | 52,52 | 2,94% | 1.069.908,00 |
| 21.05.2026 | 49,80 | 51,47 | 49,25 | 51,02 | 0,81% | 1.006.216,00 |
| 20.05.2026 | 49,25 | 50,82 | 48,31 | 50,61 | 2,76% | 1.100.271,00 |
| 19.05.2026 | 49,87 | 50,22 | 48,31 | 49,25 | -1,44% | 1.041.287,00 |
| 18.05.2026 | 50,35 | 50,60 | 49,05 | 49,97 | -1,15% | 1.607.557,00 |
| 15.05.2026 | 50,30 | 50,75 | 49,60 | 50,55 | -1,02% | 1.782.594,00 |
| 14.05.2026 | 51,78 | 52,21 | 50,04 | 51,07 | 2,20% | 1.454.892,00 |
| 13.05.2026 | 50,66 | 50,66 | 48,75 | 49,97 | -2,28% | 1.673.858,00 |
| 12.05.2026 | 51,36 | 51,60 | 50,16 | 51,14 | -0,79% | 1.417.914,00 |
| 11.05.2026 | 54,00 | 54,17 | 51,45 | 51,54 | -4,75% | 1.254.674,00 |