1,625€
-4,41%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,71 | 1,72 | 1,62 | 1,63 | -4,12% | - |
| 03.12.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 4,29% | 454,00 |
| 02.12.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -0,91% | 383,00 |
| 29.11.2024 | 1,61 | 1,70 | 1,60 | 1,65 | 2,17% | - |
| 28.11.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 27.11.2024 | 1,59 | 1,63 | 1,57 | 1,61 | 0,63% | - |
| 26.11.2024 | 1,67 | 1,68 | 1,57 | 1,60 | -3,61% | - |
| 25.11.2024 | 1,64 | 1,77 | 1,62 | 1,66 | 0,61% | - |
| 22.11.2024 | 1,57 | 1,66 | 1,57 | 1,65 | 5,10% | - |
| 21.11.2024 | 1,55 | 1,58 | 1,54 | 1,57 | 0,64% | - |
| 20.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | 670,00 |
| 19.11.2024 | 1,67 | 1,68 | 1,54 | 1,54 | -8,08% | - |
| 18.11.2024 | 1,63 | 1,67 | 1,56 | 1,67 | 1,83% | - |
| 15.11.2024 | 1,67 | 1,70 | 1,63 | 1,64 | -2,38% | - |
| 14.11.2024 | 1,69 | 1,74 | 1,67 | 1,68 | 5,66% | - |
| 13.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,92% | 10,00 |
| 12.11.2024 | 1,71 | 1,74 | 1,69 | 1,69 | 5,62% | 10.661,00 |
| 11.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | 2.792,00 |
| 08.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 10,00 |
| 07.11.2024 | 1,74 | 1,74 | 1,65 | 1,66 | -6,21% | - |
| 06.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 7,93% | 1.000,00 |
| 05.11.2024 | 1,62 | 1,68 | 1,62 | 1,64 | 6,49% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 320,00 |
| 01.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | 320,00 |
| 31.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 100,00 |
| 30.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -14,77% | 200,00 |
| 29.10.2024 | 1,80 | 1,81 | 1,68 | 1,76 | -2,76% | - |
| 28.10.2024 | 1,74 | 1,85 | 1,72 | 1,81 | 5,23% | - |
| 25.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 1.060,00 |
| 24.10.2024 | 1,76 | 1,81 | 1,71 | 1,73 | -0,29% | - |
| 23.10.2024 | 1,92 | 1,96 | 1,74 | 1,74 | -10,10% | - |
| 22.10.2024 | 1,92 | 1,97 | 1,90 | 1,93 | 0,00% | - |
| 21.10.2024 | 1,98 | 2,00 | 1,92 | 1,93 | -2,53% | - |
| 18.10.2024 | 1,98 | 2,02 | 1,97 | 1,98 | -1,00% | - |
| 17.10.2024 | 1,96 | 2,02 | 1,93 | 2,00 | 2,30% | - |
| 16.10.2024 | 1,89 | 1,97 | 1,89 | 1,96 | -0,76% | - |
| 15.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | 1.439,00 |
| 14.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,87% | 700,00 |
| 11.10.2024 | 1,84 | 1,95 | 1,82 | 1,92 | 4,36% | - |
| 10.10.2024 | 1,85 | 1,86 | 1,81 | 1,84 | -0,81% | - |
| 09.10.2024 | 1,88 | 1,89 | 1,83 | 1,85 | -1,60% | - |
| 08.10.2024 | 1,84 | 1,88 | 1,83 | 1,88 | 1,35% | - |
| 07.10.2024 | 1,87 | 1,92 | 1,82 | 1,86 | -1,07% | - |
| 04.10.2024 | 1,84 | 1,95 | 1,83 | 1,88 | 1,63% | - |
| 03.10.2024 | 1,81 | 1,85 | 1,79 | 1,85 | -0,27% | - |
| 02.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 563,00 |
| 01.10.2024 | 1,88 | 1,89 | 1,80 | 1,85 | -1,07% | - |
| 30.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | 10,00 |
| 27.09.2024 | 1,87 | 1,94 | 1,84 | 1,89 | 1,07% | - |
| 26.09.2024 | 1,79 | 1,89 | 1,79 | 1,87 | 4,19% | - |
| 25.09.2024 | 1,85 | 1,88 | 1,76 | 1,79 | -4,02% | - |
| 24.09.2024 | 1,93 | 1,93 | 1,84 | 1,87 | -3,37% | - |
| 23.09.2024 | 1,70 | 1,95 | 1,69 | 1,93 | 13,86% | - |
| 20.09.2024 | 1,81 | 1,84 | 1,70 | 1,70 | -6,09% | - |
| 19.09.2024 | 1,82 | 1,87 | 1,78 | 1,81 | -0,55% | - |
| 18.09.2024 | 1,91 | 1,95 | 1,82 | 1,82 | -4,97% | - |
| 17.09.2024 | 1,83 | 1,91 | 1,78 | 1,91 | 4,37% | - |
| 16.09.2024 | 1,74 | 1,86 | 1,74 | 1,83 | 3,98% | - |
| 13.09.2024 | 1,69 | 1,80 | 1,69 | 1,76 | 3,53% | - |
| 12.09.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,16% | - |
| 11.09.2024 | 1,71 | 1,76 | 1,68 | 1,72 | 0,00% | - |
| 10.09.2024 | 1,76 | 1,77 | 1,67 | 1,72 | -6,01% | - |
| 09.09.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | 1.710,00 |
| 06.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | 100,00 |
| 05.09.2024 | 1,73 | 1,84 | 1,70 | 1,83 | 7,35% | - |
| 04.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 700,00 |
| 03.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 250,00 |
| 02.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 30.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | 60,00 |
| 29.08.2024 | 1,67 | 1,71 | 1,65 | 1,67 | 0,60% | - |
| 28.08.2024 | 1,71 | 1,74 | 1,63 | 1,66 | -2,35% | - |
| 27.08.2024 | 1,71 | 1,73 | 1,67 | 1,70 | -0,58% | - |
| 26.08.2024 | 1,70 | 1,75 | 1,70 | 1,71 | 0,59% | - |
| 23.08.2024 | 1,67 | 1,74 | 1,66 | 1,70 | -1,16% | - |
| 22.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 30,00 |
| 21.08.2024 | 1,56 | 1,73 | 1,56 | 1,72 | 12,42% | - |
| 20.08.2024 | 1,62 | 1,62 | 1,53 | 1,53 | -3,77% | 110,00 |
| 19.08.2024 | 1,74 | 1,80 | 1,58 | 1,59 | -8,09% | - |
| 16.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | 500,00 |
| 15.08.2024 | 1,58 | 1,72 | 1,57 | 1,67 | 6,71% | - |
| 14.08.2024 | 1,49 | 1,63 | 1,48 | 1,57 | 7,19% | - |
| 13.08.2024 | 1,36 | 1,49 | 1,34 | 1,46 | 5,80% | - |
| 12.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | 1.450,00 |
| 09.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 600,00 |
| 08.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | 200,00 |
| 07.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | 47,00 |
| 06.08.2024 | 1,60 | 1,60 | 1,55 | 1,60 | 1,27% | 799,00 |
| 05.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | 53,00 |
| 02.08.2024 | 1,66 | 1,69 | 1,65 | 1,67 | -2,91% | - |
| 01.08.2024 | 1,80 | 1,80 | 1,68 | 1,72 | -13,13% | 4.483,00 |
| 31.07.2024 | 2,28 | 2,28 | 1,73 | 1,98 | -21,74% | 2.585,00 |
| 30.07.2024 | 2,55 | 2,59 | 2,50 | 2,53 | -1,94% | - |
| 29.07.2024 | 2,62 | 2,62 | 2,58 | 2,58 | 0,00% | 2.398,00 |
| 26.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | 287,00 |
| 25.07.2024 | 2,47 | 2,61 | 2,43 | 2,52 | 2,02% | - |
| 24.07.2024 | 2,45 | 2,56 | 2,42 | 2,47 | 0,41% | - |
| 23.07.2024 | 2,41 | 2,47 | 2,38 | 2,46 | 1,23% | - |
| 22.07.2024 | 2,40 | 2,46 | 2,33 | 2,43 | 2,10% | - |
| 19.07.2024 | 2,45 | 2,50 | 2,36 | 2,38 | -3,25% | - |
| 18.07.2024 | 2,61 | 2,65 | 2,44 | 2,46 | -5,38% | - |