1,225€
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 02.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 01.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 29.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 28.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 27.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,22% | 1.000,00 |
| 26.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,24% | - |
| 25.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | 2.590,00 |
| 22.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,82% | - |
| 21.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 20.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | 500,00 |
| 19.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 18.08.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 1,67% | - |
| 15.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -2,04% | 2.660,00 |
| 14.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 2,08% | - |
| 13.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | 200,00 |
| 12.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 1,24% | - |
| 11.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 177,00 |
| 08.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 07.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 250,00 |
| 06.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | 400,00 |
| 05.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 04.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 01.08.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,41% | - |
| 31.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | 1.300,00 |
| 30.07.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,82% | - |
| 29.07.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,41% | - |
| 28.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 25.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | 205,00 |
| 24.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 23.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 150,00 |
| 22.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 28,00 |
| 21.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,41% | - |
| 18.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 17.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | 462,00 |
| 16.07.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 15.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 14.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 11.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 10.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 09.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,42% | - |
| 08.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 07.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | 6.000,00 |
| 04.07.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -2,47% | - |
| 03.07.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 02.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -2,05% | - |
| 01.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | 100,00 |
| 30.06.2025 | 1,02 | 1,24 | 1,02 | 1,21 | 16,99% | - |
| 27.06.2025 | 1,09 | 1,10 | 1,03 | 1,03 | -4,63% | - |
| 26.06.2025 | 1,06 | 1,11 | 1,06 | 1,08 | 0,93% | - |
| 25.06.2025 | 1,04 | 1,07 | 1,01 | 1,07 | 2,88% | - |
| 24.06.2025 | 1,01 | 1,05 | 1,00 | 1,04 | 0,97% | - |
| 23.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,37% | 600,00 |
| 20.06.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,47% | - |
| 19.06.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 18.06.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,47% | - |
| 17.06.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,00% | - |
| 16.06.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 2,87% | - |
| 13.06.2025 | 1,05 | 1,07 | 1,03 | 1,05 | 0,00% | - |
| 12.06.2025 | 1,08 | 1,10 | 1,03 | 1,05 | -4,57% | - |
| 11.06.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -2,67% | - |
| 10.06.2025 | 1,14 | 1,17 | 1,12 | 1,13 | -0,44% | - |
| 09.06.2025 | 1,09 | 1,18 | 1,09 | 1,13 | 3,20% | - |
| 06.06.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 6,31% | - |
| 05.06.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | - |
| 04.06.2025 | 1,02 | 1,04 | 1,00 | 1,02 | -0,97% | - |
| 03.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 546,00 |
| 02.06.2025 | 1,05 | 1,10 | 1,05 | 1,05 | -0,94% | 2.171,00 |
| 30.05.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,95% | - |
| 29.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | 2.840,00 |
| 28.05.2025 | 1,11 | 1,11 | 1,06 | 1,07 | 1,43% | - |
| 27.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 10,53% | 4.000,00 |
| 26.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 2,43% | 12,00 |
| 23.05.2025 | 1,00 | 1,00 | 0,93 | 0,93 | -9,07% | - |
| 22.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | 750,00 |
| 21.05.2025 | 1,06 | 1,11 | 1,01 | 1,04 | -4,15% | - |
| 20.05.2025 | 1,14 | 1,19 | 1,08 | 1,09 | -4,41% | - |
| 19.05.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -7,35% | - |
| 16.05.2025 | 1,17 | 1,27 | 1,12 | 1,23 | 5,60% | - |
| 15.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,98% | 750,00 |
| 14.05.2025 | 1,32 | 1,39 | 1,11 | 1,11 | -18,45% | - |
| 13.05.2025 | 0,91 | 1,58 | 0,90 | 1,36 | 53,11% | - |
| 12.05.2025 | 0,86 | 0,89 | 0,86 | 0,89 | 5,04% | 260,00 |
| 09.05.2025 | 0,82 | 0,84 | 0,82 | 0,84 | 3,06% | - |
| 08.05.2025 | 0,80 | 0,82 | 0,80 | 0,82 | 0,93% | - |
| 07.05.2025 | 0,81 | 0,81 | 0,81 | 0,81 | 1,25% | 500,00 |
| 06.05.2025 | 0,82 | 0,82 | 0,78 | 0,80 | -1,54% | - |
| 05.05.2025 | 0,83 | 0,85 | 0,81 | 0,81 | -1,81% | - |
| 02.05.2025 | 0,84 | 0,84 | 0,82 | 0,83 | 3,12% | - |
| 30.04.2025 | 0,76 | 0,81 | 0,75 | 0,80 | 6,29% | - |
| 29.04.2025 | 0,76 | 0,76 | 0,76 | 0,76 | -5,63% | 100,00 |
| 28.04.2025 | 0,79 | 0,83 | 0,78 | 0,80 | 3,90% | - |
| 25.04.2025 | 0,77 | 0,77 | 0,77 | 0,77 | 6,21% | 250,00 |
| 24.04.2025 | 0,73 | 0,73 | 0,73 | 0,73 | -2,36% | 700,00 |
| 23.04.2025 | 0,73 | 0,76 | 0,73 | 0,74 | 2,77% | - |
| 22.04.2025 | 0,71 | 0,76 | 0,71 | 0,72 | -5,56% | - |
| 17.04.2025 | 0,72 | 0,77 | 0,70 | 0,77 | 6,99% | - |
| 16.04.2025 | 0,72 | 0,75 | 0,71 | 0,72 | -3,05% | - |
| 15.04.2025 | 0,74 | 0,75 | 0,73 | 0,74 | 1,37% | - |
| 14.04.2025 | 0,75 | 0,76 | 0,72 | 0,73 | -1,69% | - |