86,069$
-0,04%
Echtzeit-Aktienkurs Hibbett Sports Inc.
Bid:
Ask:
Aktienkurse zur Hibbett Sports Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 86,10 | 86,20 | 86,00 | 86,15 | 0,06% | 556.820,00 |
| 25.04.2024 | 86,15 | 86,24 | 85,93 | 86,10 | -0,47% | 1.411.551,00 |
| 24.04.2024 | 86,15 | 86,52 | 85,95 | 86,51 | 0,42% | 1.969.285,00 |
| 23.04.2024 | 86,00 | 86,70 | 85,75 | 86,15 | 18,78% | 4.148.638,00 |
| 22.04.2024 | 71,13 | 74,35 | 71,13 | 72,53 | 1,95% | 399.048,00 |
| 19.04.2024 | 69,60 | 71,38 | 69,60 | 71,14 | 1,53% | 204.352,00 |
| 18.04.2024 | 70,01 | 72,09 | 69,65 | 70,07 | -0,07% | 508.570,00 |
| 17.04.2024 | 71,66 | 71,66 | 69,75 | 70,12 | -0,92% | 303.060,00 |
| 16.04.2024 | 69,54 | 71,20 | 68,63 | 70,77 | 0,67% | 302.311,00 |
| 15.04.2024 | 71,46 | 72,29 | 70,00 | 70,30 | -1,35% | 291.927,00 |
| 12.04.2024 | 71,90 | 72,62 | 70,91 | 71,26 | -0,99% | 399.690,00 |
| 11.04.2024 | 71,96 | 72,15 | 71,21 | 71,97 | 0,95% | 221.650,00 |
| 10.04.2024 | 70,41 | 71,71 | 69,85 | 71,29 | -1,40% | 244.080,00 |
| 09.04.2024 | 73,11 | 73,67 | 70,84 | 72,30 | -1,61% | 271.750,00 |
| 08.04.2024 | 71,74 | 73,71 | 71,26 | 73,48 | 2,87% | 219.557,00 |
| 05.04.2024 | 69,91 | 72,17 | 69,91 | 71,43 | 1,90% | 256.059,00 |
| 04.04.2024 | 72,24 | 72,72 | 69,15 | 70,10 | -1,71% | 368.257,00 |
| 03.04.2024 | 71,82 | 72,48 | 70,65 | 71,32 | -1,57% | 222.708,00 |
| 02.04.2024 | 73,31 | 73,41 | 71,08 | 72,46 | -3,04% | 309.505,00 |
| 01.04.2024 | 76,44 | 77,48 | 73,82 | 74,73 | -2,71% | 307.593,00 |
| 28.03.2024 | 75,88 | 77,35 | 75,36 | 76,81 | 1,23% | 382.771,00 |
| 27.03.2024 | 73,74 | 75,90 | 73,62 | 75,88 | 4,50% | 265.264,00 |
| 26.03.2024 | 71,83 | 73,27 | 71,24 | 72,61 | 1,27% | 171.015,00 |
| 25.03.2024 | 72,88 | 74,86 | 71,63 | 71,70 | -0,99% | 287.519,00 |
| 22.03.2024 | 71,61 | 74,58 | 71,08 | 72,42 | 0,29% | 280.502,00 |
| 21.03.2024 | 73,88 | 74,00 | 71,86 | 72,21 | -2,42% | 281.015,00 |
| 20.03.2024 | 73,33 | 74,63 | 72,24 | 74,00 | 0,67% | 278.714,00 |
| 19.03.2024 | 67,74 | 73,80 | 67,74 | 73,51 | 8,07% | 386.493,00 |
| 18.03.2024 | 68,52 | 68,75 | 65,92 | 68,02 | -0,72% | 500.327,00 |
| 15.03.2024 | 66,99 | 70,93 | 64,00 | 68,51 | -6,19% | 1.373.372,00 |
| 14.03.2024 | 74,69 | 76,00 | 71,00 | 73,03 | -1,80% | 619.052,00 |
| 13.03.2024 | 75,44 | 77,80 | 74,14 | 74,37 | -0,67% | 352.180,00 |
| 12.03.2024 | 75,01 | 76,31 | 74,65 | 74,87 | 0,69% | 234.953,00 |
| 11.03.2024 | 77,04 | 77,40 | 73,75 | 74,36 | -4,00% | 315.366,00 |
| 08.03.2024 | 78,17 | 78,72 | 77,00 | 77,46 | 0,18% | 178.067,00 |
| 07.03.2024 | 75,00 | 77,84 | 74,76 | 77,32 | 3,49% | 210.079,00 |
| 06.03.2024 | 80,23 | 80,23 | 73,68 | 74,71 | -7,33% | 265.412,00 |
| 05.03.2024 | 80,32 | 81,48 | 79,00 | 80,62 | -1,29% | 177.381,00 |
| 04.03.2024 | 82,00 | 83,00 | 80,51 | 81,67 | -0,40% | 291.445,00 |
| 01.03.2024 | 82,30 | 82,63 | 80,39 | 82,00 | 0,13% | 211.305,00 |
| 29.02.2024 | 80,83 | 82,75 | 80,76 | 81,89 | 2,16% | 232.152,00 |
| 28.02.2024 | 79,80 | 81,25 | 79,37 | 80,16 | -0,72% | 156.261,00 |
| 27.02.2024 | 77,95 | 81,71 | 77,20 | 80,74 | 3,78% | 176.438,00 |
| 26.02.2024 | 76,84 | 78,65 | 76,82 | 77,80 | 1,12% | 260.030,00 |
| 23.02.2024 | 74,26 | 78,97 | 73,92 | 76,94 | 3,76% | 270.431,00 |
| 22.02.2024 | 75,17 | 76,13 | 74,01 | 74,15 | -0,64% | 178.520,00 |
| 21.02.2024 | 75,71 | 75,75 | 74,26 | 74,63 | -1,37% | 146.957,00 |
| 20.02.2024 | 72,65 | 75,77 | 72,56 | 75,67 | 2,60% | 180.998,00 |
| 16.02.2024 | 73,76 | 74,59 | 73,11 | 73,75 | -0,57% | 93.379,00 |
| 15.02.2024 | 73,34 | 74,42 | 73,13 | 74,17 | 2,49% | 113.499,00 |
| 14.02.2024 | 72,25 | 72,71 | 71,13 | 72,37 | 1,51% | 118.678,00 |
| 13.02.2024 | 72,00 | 72,94 | 70,76 | 71,29 | -4,72% | 188.026,00 |
| 12.02.2024 | 72,09 | 75,83 | 72,09 | 74,82 | 3,31% | 190.707,00 |
| 09.02.2024 | 68,82 | 72,81 | 68,68 | 72,42 | 5,15% | 171.843,00 |
| 08.02.2024 | 67,00 | 69,14 | 66,86 | 68,87 | 3,19% | 105.358,00 |
| 07.02.2024 | 67,23 | 67,23 | 66,34 | 66,74 | -0,58% | 195.427,00 |
| 06.02.2024 | 66,16 | 67,42 | 65,81 | 67,13 | 0,81% | 143.187,00 |
| 05.02.2024 | 68,34 | 68,34 | 65,81 | 66,59 | -4,05% | 150.279,00 |
| 02.02.2024 | 67,60 | 69,60 | 67,18 | 69,40 | 1,05% | 228.916,00 |
| 01.02.2024 | 67,17 | 68,85 | 66,52 | 68,68 | 2,91% | 184.050,00 |
| 31.01.2024 | 68,71 | 68,83 | 66,48 | 66,74 | -3,13% | 192.949,00 |
| 30.01.2024 | 68,90 | 69,70 | 68,53 | 68,90 | -0,09% | 136.892,00 |
| 29.01.2024 | 68,21 | 68,99 | 67,06 | 68,96 | 1,03% | 141.468,00 |
| 26.01.2024 | 67,30 | 68,54 | 67,06 | 68,26 | 1,85% | 109.518,00 |
| 25.01.2024 | 67,10 | 68,20 | 66,15 | 67,02 | 1,42% | 133.112,00 |
| 24.01.2024 | 67,01 | 67,19 | 65,72 | 66,08 | 0,32% | 154.964,00 |
| 23.01.2024 | 66,54 | 67,38 | 65,27 | 65,87 | -0,93% | 157.607,00 |
| 22.01.2024 | 65,25 | 66,66 | 64,90 | 66,49 | 2,99% | 178.455,00 |
| 19.01.2024 | 64,61 | 64,87 | 63,03 | 64,56 | 0,25% | 174.176,00 |
| 18.01.2024 | 64,29 | 64,72 | 62,41 | 64,40 | 0,75% | 164.122,00 |
| 17.01.2024 | 63,92 | 64,71 | 63,40 | 63,92 | -1,42% | 158.199,00 |
| 16.01.2024 | 65,03 | 65,35 | 64,26 | 64,84 | -1,26% | 135.262,00 |
| 12.01.2024 | 67,92 | 68,87 | 65,26 | 65,67 | -2,32% | 213.681,00 |
| 11.01.2024 | 67,95 | 68,89 | 66,08 | 67,23 | -1,45% | 218.902,00 |
| 10.01.2024 | 69,06 | 69,19 | 67,77 | 68,22 | -1,29% | 159.980,00 |
| 09.01.2024 | 68,50 | 69,43 | 68,45 | 69,11 | -0,43% | 119.834,00 |
| 08.01.2024 | 67,89 | 70,35 | 67,57 | 69,41 | 2,42% | 210.625,00 |
| 05.01.2024 | 67,80 | 69,10 | 65,18 | 67,77 | -0,40% | 150.013,00 |
| 04.01.2024 | 68,51 | 69,23 | 67,68 | 68,04 | -0,82% | 176.595,00 |
| 03.01.2024 | 70,56 | 70,88 | 68,60 | 68,60 | -4,15% | 173.363,00 |
| 02.01.2024 | 70,64 | 73,45 | 70,64 | 71,57 | -0,62% | 181.732,00 |
| 29.12.2023 | 72,31 | 72,87 | 71,64 | 72,02 | -1,06% | 150.893,00 |
| 28.12.2023 | 71,74 | 72,86 | 71,74 | 72,79 | 1,53% | 118.809,00 |
| 27.12.2023 | 71,32 | 71,95 | 71,01 | 71,69 | 1,34% | 167.703,00 |
| 26.12.2023 | 69,94 | 71,39 | 69,91 | 70,74 | 1,27% | 175.686,00 |
| 22.12.2023 | 70,56 | 72,75 | 68,82 | 69,85 | -3,11% | 270.362,00 |
| 21.12.2023 | 70,65 | 72,21 | 70,65 | 72,09 | 3,25% | 211.643,00 |
| 20.12.2023 | 70,99 | 72,15 | 69,39 | 69,82 | -2,32% | 272.075,00 |
| 19.12.2023 | 70,00 | 71,76 | 70,00 | 71,48 | 2,91% | 228.133,00 |
| 18.12.2023 | 69,50 | 70,70 | 68,26 | 69,46 | 0,32% | 330.026,00 |
| 15.12.2023 | 70,30 | 70,30 | 68,28 | 69,24 | -0,86% | 777.163,00 |
| 14.12.2023 | 68,78 | 70,60 | 68,26 | 69,84 | 2,90% | 325.449,00 |
| 13.12.2023 | 65,15 | 72,00 | 64,11 | 67,87 | 4,13% | 400.081,00 |
| 12.12.2023 | 65,00 | 65,42 | 63,93 | 65,18 | -0,40% | 186.464,00 |
| 11.12.2023 | 65,37 | 65,84 | 63,01 | 65,45 | 0,36% | 309.886,00 |
| 08.12.2023 | 64,14 | 65,32 | 63,65 | 65,21 | 2,03% | 270.758,00 |
| 07.12.2023 | 64,24 | 64,24 | 62,97 | 63,91 | -0,39% | 235.237,00 |
| 06.12.2023 | 64,54 | 65,61 | 63,49 | 64,16 | 0,52% | 246.436,00 |
| 05.12.2023 | 66,26 | 66,26 | 63,41 | 63,83 | -3,67% | 268.749,00 |
| 04.12.2023 | 65,11 | 67,40 | 65,00 | 66,26 | 0,93% | 266.421,00 |