51,000$
0,79%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 53,77 | 54,82 | 52,63 | 54,11 | 1,05% | 1.036.402,00 |
| 07.05.2026 | 55,06 | 55,06 | 52,93 | 53,55 | -1,67% | 1.327.062,00 |
| 06.05.2026 | 53,13 | 54,67 | 52,74 | 54,46 | 4,69% | 1.165.173,00 |
| 05.05.2026 | 51,96 | 52,81 | 51,65 | 52,02 | 0,48% | 1.015.537,00 |
| 04.05.2026 | 53,25 | 53,52 | 51,54 | 51,77 | -3,83% | 1.159.093,00 |
| 01.05.2026 | 54,76 | 55,10 | 53,71 | 53,83 | -1,85% | 942.441,00 |
| 30.04.2026 | 53,76 | 55,36 | 53,53 | 54,84 | 2,74% | 1.057.749,00 |
| 29.04.2026 | 54,02 | 55,02 | 53,13 | 53,38 | -1,86% | 1.386.601,00 |
| 28.04.2026 | 56,25 | 57,13 | 53,88 | 54,39 | -3,77% | 1.289.324,00 |
| 27.04.2026 | 57,10 | 57,70 | 56,26 | 56,52 | -1,17% | 968.472,00 |
| 24.04.2026 | 56,67 | 57,24 | 55,07 | 57,19 | 0,78% | 1.098.163,00 |
| 23.04.2026 | 58,22 | 58,47 | 56,38 | 56,75 | -2,54% | 782.859,00 |
| 22.04.2026 | 58,78 | 58,94 | 57,55 | 58,23 | 0,26% | 862.828,00 |
| 21.04.2026 | 58,02 | 58,67 | 57,42 | 58,08 | 0,10% | 937.630,00 |
| 20.04.2026 | 57,46 | 58,46 | 56,51 | 58,02 | -1,04% | 1.090.649,00 |
| 17.04.2026 | 58,29 | 60,77 | 57,99 | 58,63 | 1,17% | 1.460.456,00 |
| 16.04.2026 | 59,14 | 60,66 | 57,83 | 57,95 | -1,93% | 1.140.087,00 |
| 15.04.2026 | 58,10 | 59,59 | 57,90 | 59,09 | 0,96% | 812.760,00 |
| 14.04.2026 | 57,31 | 58,96 | 57,31 | 58,53 | 2,43% | 1.018.298,00 |
| 13.04.2026 | 56,26 | 57,57 | 55,93 | 57,14 | 1,37% | 1.027.833,00 |
| 10.04.2026 | 55,46 | 56,56 | 54,92 | 56,37 | 1,26% | 1.195.486,00 |
| 09.04.2026 | 55,84 | 56,36 | 53,96 | 55,67 | -0,96% | 1.962.690,00 |
| 08.04.2026 | 59,15 | 59,87 | 55,11 | 56,21 | -1,71% | 2.366.132,00 |
| 07.04.2026 | 58,55 | 59,33 | 54,08 | 57,19 | -3,18% | 1.791.068,00 |
| 06.04.2026 | 57,43 | 59,16 | 56,84 | 59,07 | 3,00% | 1.774.060,00 |
| 02.04.2026 | 56,05 | 57,80 | 55,52 | 57,35 | -0,59% | 1.438.053,00 |
| 01.04.2026 | 57,67 | 58,27 | 56,15 | 57,69 | 2,18% | 1.968.481,00 |
| 31.03.2026 | 54,46 | 57,09 | 54,46 | 56,46 | 4,05% | 1.134.885,00 |
| 30.03.2026 | 54,47 | 54,74 | 53,43 | 54,26 | 1,40% | 1.381.848,00 |
| 27.03.2026 | 53,48 | 54,78 | 52,92 | 53,51 | 0,06% | 1.851.286,00 |
| 26.03.2026 | 52,71 | 54,91 | 52,56 | 53,48 | 0,28% | 1.337.182,00 |
| 25.03.2026 | 53,79 | 54,25 | 52,36 | 53,33 | -0,39% | 1.351.090,00 |
| 24.03.2026 | 51,86 | 53,98 | 51,71 | 53,54 | 1,65% | 1.108.911,00 |
| 23.03.2026 | 53,94 | 54,29 | 52,54 | 52,67 | 1,33% | 1.296.825,00 |
| 20.03.2026 | 52,98 | 53,31 | 51,20 | 51,98 | -2,05% | 1.871.174,00 |
| 19.03.2026 | 50,91 | 53,25 | 50,54 | 53,07 | 4,67% | 2.252.484,00 |
| 18.03.2026 | 50,05 | 52,38 | 50,04 | 50,70 | 1,60% | 2.728.960,00 |
| 17.03.2026 | 53,99 | 54,74 | 49,58 | 49,90 | -11,70% | 4.996.625,00 |
| 16.03.2026 | 56,90 | 57,65 | 56,31 | 56,51 | 0,30% | 2.606.752,00 |
| 13.03.2026 | 55,87 | 56,43 | 54,96 | 56,34 | 1,51% | 1.292.839,00 |
| 12.03.2026 | 57,10 | 57,59 | 55,37 | 55,50 | -4,00% | 2.133.621,00 |
| 11.03.2026 | 59,58 | 60,25 | 57,80 | 57,81 | -3,59% | 1.577.087,00 |
| 10.03.2026 | 58,44 | 61,82 | 58,44 | 59,96 | 1,18% | 1.699.203,00 |
| 09.03.2026 | 59,35 | 60,02 | 57,77 | 59,26 | -1,64% | 1.946.909,00 |
| 06.03.2026 | 59,64 | 60,54 | 57,94 | 60,25 | -0,23% | 1.306.857,00 |
| 05.03.2026 | 60,05 | 61,00 | 58,69 | 60,39 | -0,74% | 925.763,00 |
| 04.03.2026 | 60,61 | 61,39 | 59,10 | 60,84 | 1,77% | 980.619,00 |
| 03.03.2026 | 58,16 | 60,25 | 57,39 | 59,78 | -0,73% | 1.207.827,00 |
| 02.03.2026 | 58,60 | 60,64 | 57,31 | 60,22 | 0,15% | 1.147.412,00 |
| 27.02.2026 | 59,86 | 60,72 | 59,52 | 60,13 | -1,65% | 1.129.438,00 |
| 26.02.2026 | 61,43 | 62,45 | 59,56 | 61,14 | -0,08% | 925.610,00 |
| 25.02.2026 | 60,75 | 61,95 | 59,21 | 61,19 | 0,02% | 1.532.119,00 |
| 24.02.2026 | 59,14 | 61,63 | 58,92 | 61,18 | 3,89% | 2.071.733,00 |
| 23.02.2026 | 59,24 | 60,48 | 57,45 | 58,89 | 0,19% | 1.448.565,00 |
| 20.02.2026 | 58,78 | 61,37 | 57,32 | 58,78 | -0,49% | 3.096.620,00 |
| 19.02.2026 | 58,75 | 59,25 | 57,63 | 59,07 | 0,05% | 698.571,00 |
| 18.02.2026 | 58,81 | 60,35 | 58,26 | 59,04 | -1,22% | 921.160,00 |
| 17.02.2026 | 59,54 | 59,81 | 58,21 | 59,77 | 2,07% | 757.548,00 |
| 13.02.2026 | 57,73 | 59,32 | 56,86 | 58,56 | 1,44% | 848.298,00 |
| 12.02.2026 | 59,81 | 60,55 | 57,52 | 57,73 | -2,91% | 989.177,00 |
| 11.02.2026 | 57,38 | 59,69 | 57,19 | 59,46 | 3,53% | 992.926,00 |
| 10.02.2026 | 58,13 | 59,36 | 57,11 | 57,44 | -1,60% | 1.153.229,00 |
| 09.02.2026 | 59,34 | 60,04 | 57,46 | 58,37 | -1,29% | 843.670,00 |
| 06.02.2026 | 57,54 | 59,40 | 57,54 | 59,13 | 3,52% | 1.481.104,00 |
| 05.02.2026 | 59,00 | 59,22 | 55,82 | 57,12 | -4,05% | 1.300.263,00 |
| 04.02.2026 | 59,38 | 60,32 | 58,17 | 59,53 | 0,80% | 1.370.038,00 |
| 03.02.2026 | 56,14 | 59,67 | 56,14 | 59,06 | 5,20% | 2.503.547,00 |
| 02.02.2026 | 54,93 | 56,47 | 54,50 | 56,14 | 2,05% | 1.336.180,00 |
| 30.01.2026 | 55,10 | 56,85 | 54,72 | 55,01 | -0,63% | 1.545.717,00 |
| 29.01.2026 | 54,93 | 55,51 | 54,23 | 55,36 | 0,42% | 1.140.475,00 |
| 28.01.2026 | 54,43 | 56,30 | 54,21 | 55,13 | 1,77% | 1.200.143,00 |
| 27.01.2026 | 55,29 | 55,62 | 53,91 | 54,17 | -2,13% | 1.212.498,00 |
| 26.01.2026 | 56,40 | 56,57 | 54,51 | 55,35 | -2,59% | 1.239.985,00 |
| 23.01.2026 | 56,99 | 58,04 | 56,58 | 56,82 | -0,37% | 1.016.305,00 |
| 22.01.2026 | 58,91 | 59,36 | 56,38 | 57,03 | -2,30% | 1.706.534,00 |
| 21.01.2026 | 57,32 | 59,27 | 57,06 | 58,37 | 3,75% | 1.050.211,00 |
| 20.01.2026 | 57,65 | 58,42 | 56,15 | 56,26 | -4,01% | 1.188.268,00 |
| 16.01.2026 | 58,13 | 59,38 | 57,42 | 58,61 | 0,83% | 1.314.282,00 |
| 15.01.2026 | 55,93 | 58,23 | 55,46 | 58,13 | 3,49% | 1.594.799,00 |
| 14.01.2026 | 56,13 | 58,13 | 55,23 | 56,17 | 0,29% | 1.856.292,00 |
| 13.01.2026 | 55,49 | 57,26 | 55,42 | 56,01 | 1,01% | 1.279.023,00 |
| 12.01.2026 | 53,81 | 55,87 | 53,25 | 55,45 | 1,52% | 1.736.944,00 |
| 09.01.2026 | 57,33 | 58,12 | 54,31 | 54,62 | -4,06% | 1.710.540,00 |
| 08.01.2026 | 56,40 | 59,49 | 55,94 | 56,93 | 0,07% | 1.925.159,00 |
| 07.01.2026 | 58,56 | 59,02 | 56,52 | 56,89 | -2,77% | 1.721.800,00 |
| 06.01.2026 | 54,72 | 58,58 | 54,50 | 58,51 | 6,91% | 2.228.688,00 |
| 05.01.2026 | 52,10 | 55,11 | 51,92 | 54,73 | 4,95% | 2.096.282,00 |
| 02.01.2026 | 50,66 | 53,00 | 50,11 | 52,15 | 4,38% | 1.865.568,00 |
| 31.12.2025 | 49,60 | 50,26 | 49,30 | 49,96 | 0,81% | 970.663,00 |
| 30.12.2025 | 50,13 | 50,69 | 49,36 | 49,56 | -1,12% | 1.444.693,00 |
| 29.12.2025 | 50,69 | 51,49 | 50,02 | 50,12 | -1,53% | 2.087.210,00 |