1,560€
-2,50%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,55 | 1,58 | 1,54 | 1,55 | -3,13% | 1.500,00 |
| 29.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 3,00 |
| 28.01.2025 | 1,56 | 1,60 | 1,54 | 1,58 | -0,63% | - |
| 27.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | 26,00 |
| 24.01.2025 | 1,57 | 1,60 | 1,56 | 1,57 | -0,63% | - |
| 23.01.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -4,24% | - |
| 22.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | 400,00 |
| 21.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 1.000,00 |
| 20.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 1,89% | - |
| 17.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 500,00 |
| 16.01.2025 | 1,63 | 1,64 | 1,58 | 1,61 | -1,23% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 750,00 |
| 14.01.2025 | 1,73 | 1,73 | 1,65 | 1,66 | -4,05% | - |
| 13.01.2025 | 1,77 | 1,78 | 1,66 | 1,73 | -1,14% | - |
| 10.01.2025 | 1,74 | 1,79 | 1,69 | 1,75 | 0,00% | - |
| 09.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | 1.500,00 |
| 08.01.2025 | 1,79 | 1,82 | 1,70 | 1,73 | -2,81% | - |
| 07.01.2025 | 1,79 | 1,87 | 1,76 | 1,78 | -1,11% | - |
| 06.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 9,00 |
| 03.01.2025 | 1,75 | 1,79 | 1,72 | 1,78 | 2,30% | - |
| 02.01.2025 | 1,73 | 1,84 | 1,71 | 1,74 | 2,35% | - |
| 30.12.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 2,41% | - |
| 27.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 950,00 |
| 23.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 590,00 |
| 20.12.2024 | 1,65 | 1,79 | 1,60 | 1,70 | 3,03% | - |
| 19.12.2024 | 1,73 | 1,74 | 1,61 | 1,65 | -3,51% | - |
| 18.12.2024 | 2,24 | 2,28 | 1,71 | 1,71 | -19,34% | 2.689,00 |
| 17.12.2024 | 1,93 | 2,12 | 1,91 | 2,12 | 35,03% | 3.600,00 |
| 16.12.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -2,48% | 5.938,00 |
| 13.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 850,00 |
| 12.12.2024 | 1,61 | 1,65 | 1,59 | 1,60 | -3,03% | - |
| 11.12.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,20% | 1.642,00 |
| 10.12.2024 | 1,65 | 1,71 | 1,64 | 1,67 | 1,52% | - |
| 09.12.2024 | 1,57 | 1,70 | 1,57 | 1,65 | 4,78% | - |
| 06.12.2024 | 1,57 | 1,63 | 1,56 | 1,57 | 0,64% | - |
| 05.12.2024 | 1,62 | 1,64 | 1,56 | 1,56 | -4,29% | - |
| 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 |