55,640$
0,09%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 55,02 | 56,80 | 54,80 | 55,64 | 0,09% | 3.131.508,00 |
| 19.12.2024 | 56,56 | 57,21 | 54,75 | 55,59 | -0,70% | 1.847.170,00 |
| 18.12.2024 | 56,85 | 58,63 | 55,92 | 55,98 | -0,05% | 3.076.774,00 |
| 17.12.2024 | 54,91 | 56,43 | 53,53 | 56,01 | 1,87% | 2.323.152,00 |
| 16.12.2024 | 54,27 | 55,99 | 53,82 | 54,98 | 1,23% | 1.566.842,00 |
| 13.12.2024 | 53,09 | 54,66 | 53,00 | 54,31 | 1,89% | 1.458.200,00 |
| 12.12.2024 | 54,18 | 54,78 | 53,16 | 53,30 | -2,24% | 2.291.946,00 |
| 11.12.2024 | 52,48 | 56,15 | 52,02 | 54,52 | 3,69% | 2.874.329,00 |
| 10.12.2024 | 50,50 | 53,14 | 49,55 | 52,58 | 4,30% | 3.942.342,00 |
| 09.12.2024 | 51,15 | 51,74 | 49,75 | 50,41 | 0,02% | 3.624.263,00 |
| 06.12.2024 | 50,29 | 51,66 | 49,82 | 50,40 | 2,23% | 1.981.785,00 |
| 05.12.2024 | 52,21 | 52,21 | 49,11 | 49,30 | -0,30% | 1.709.238,00 |
| 04.12.2024 | 49,55 | 50,35 | 48,96 | 49,45 | -1,02% | 1.360.976,00 |
| 03.12.2024 | 50,88 | 50,94 | 49,65 | 49,96 | -1,19% | 1.281.770,00 |
| 02.12.2024 | 49,50 | 51,03 | 48,37 | 50,56 | 2,66% | 1.937.986,00 |
| 29.11.2024 | 49,52 | 49,71 | 48,77 | 49,25 | 0,82% | 875.839,00 |
| 27.11.2024 | 48,81 | 49,26 | 47,89 | 48,85 | 1,75% | 1.159.815,00 |
| 26.11.2024 | 49,21 | 49,86 | 47,81 | 48,01 | -2,89% | 1.943.020,00 |
| 25.11.2024 | 47,83 | 50,60 | 47,63 | 49,44 | 6,00% | 2.066.080,00 |
| 22.11.2024 | 46,11 | 47,25 | 46,11 | 46,64 | 3,05% | 1.520.203,00 |
| 20.11.2024 | 45,20 | 46,43 | 44,79 | 45,26 | -1,67% | 2.015.021,00 |
| 19.11.2024 | 45,26 | 46,35 | 44,73 | 46,03 | -1,22% | 2.426.292,00 |
| 18.11.2024 | 47,78 | 48,02 | 46,29 | 46,60 | -2,51% | 2.057.719,00 |
| 15.11.2024 | 49,50 | 49,98 | 47,75 | 47,80 | -3,02% | 1.069.577,00 |
| 14.11.2024 | 49,36 | 50,16 | 48,80 | 49,29 | -0,32% | 944.969,00 |
| 13.11.2024 | 50,15 | 50,70 | 49,40 | 49,45 | -1,10% | 935.979,00 |
| 12.11.2024 | 50,53 | 51,28 | 49,92 | 50,00 | -1,48% | 1.156.815,00 |
| 11.11.2024 | 51,74 | 51,74 | 50,34 | 50,75 | -1,19% | 1.851.572,00 |
| 08.11.2024 | 51,86 | 52,44 | 51,26 | 51,36 | -1,27% | 1.103.540,00 |
| 07.11.2024 | 51,53 | 53,09 | 51,25 | 52,02 | 1,56% | 1.415.956,00 |
| 06.11.2024 | 55,49 | 55,73 | 49,81 | 51,22 | -3,90% | 2.773.216,00 |
| 05.11.2024 | 52,58 | 53,48 | 52,35 | 53,30 | 1,16% | 1.284.346,00 |
| 04.11.2024 | 50,62 | 52,90 | 50,55 | 52,69 | 3,99% | 1.045.216,00 |
| 01.11.2024 | 50,98 | 51,50 | 50,36 | 50,67 | -0,37% | 913.112,00 |
| 31.10.2024 | 51,01 | 51,76 | 50,45 | 50,86 | -0,93% | 1.083.571,00 |
| 30.10.2024 | 51,90 | 52,67 | 51,26 | 51,34 | -1,58% | 710.367,00 |
| 29.10.2024 | 51,67 | 52,67 | 50,88 | 52,16 | -0,36% | 690.876,00 |
| 28.10.2024 | 52,61 | 53,28 | 52,01 | 52,35 | -0,38% | 687.841,00 |
| 25.10.2024 | 53,62 | 54,06 | 52,13 | 52,55 | -1,85% | 769.791,00 |
| 24.10.2024 | 53,27 | 54,07 | 52,95 | 53,54 | 0,51% | 738.588,00 |
| 23.10.2024 | 53,70 | 53,86 | 52,80 | 53,27 | -1,73% | 658.510,00 |
| 22.10.2024 | 54,53 | 54,93 | 53,72 | 54,21 | -0,90% | 811.279,00 |
| 21.10.2024 | 56,11 | 56,15 | 54,25 | 54,70 | -2,48% | 920.681,00 |
| 18.10.2024 | 55,82 | 56,41 | 55,15 | 56,09 | 1,28% | 702.665,00 |
| 17.10.2024 | 55,89 | 55,89 | 54,97 | 55,38 | -0,66% | 910.102,00 |
| 16.10.2024 | 55,32 | 55,99 | 54,78 | 55,75 | 1,49% | 1.119.544,00 |
| 15.10.2024 | 53,17 | 55,43 | 53,17 | 54,93 | 2,37% | 1.428.706,00 |
| 14.10.2024 | 54,27 | 54,36 | 53,08 | 53,66 | -1,34% | 1.132.728,00 |
| 11.10.2024 | 53,20 | 54,72 | 53,15 | 54,39 | 2,39% | 1.059.532,00 |
| 10.10.2024 | 54,67 | 54,83 | 53,03 | 53,12 | -2,71% | 1.176.484,00 |
| 09.10.2024 | 54,80 | 55,05 | 54,21 | 54,60 | -0,73% | 1.013.515,00 |
| 08.10.2024 | 55,00 | 55,54 | 54,72 | 55,00 | 0,35% | 711.750,00 |
| 07.10.2024 | 56,70 | 56,85 | 53,84 | 54,81 | -4,06% | 1.531.035,00 |
| 04.10.2024 | 56,00 | 57,22 | 55,84 | 57,13 | 4,02% | 1.412.982,00 |
| 03.10.2024 | 54,47 | 55,16 | 53,69 | 54,92 | -1,12% | 1.093.279,00 |
| 02.10.2024 | 56,18 | 56,18 | 55,15 | 55,54 | -1,37% | 951.240,00 |
| 01.10.2024 | 58,01 | 58,32 | 56,26 | 56,31 | -3,58% | 1.119.754,00 |
| 30.09.2024 | 58,92 | 59,74 | 57,93 | 58,40 | -1,33% | 1.461.465,00 |
| 27.09.2024 | 60,01 | 60,30 | 59,14 | 59,19 | -0,55% | 991.555,00 |
| 26.09.2024 | 60,16 | 60,78 | 59,10 | 59,52 | 0,52% | 607.320,00 |
| 25.09.2024 | 61,43 | 61,47 | 59,09 | 59,21 | -3,25% | 1.072.767,00 |
| 24.09.2024 | 60,86 | 61,69 | 60,70 | 61,20 | 0,56% | 850.941,00 |
| 23.09.2024 | 60,88 | 60,92 | 59,48 | 60,86 | 0,86% | 975.665,00 |
| 20.09.2024 | 61,26 | 61,80 | 60,26 | 60,34 | -2,38% | 3.348.538,00 |
| 19.09.2024 | 64,00 | 64,05 | 61,48 | 61,81 | -1,50% | 1.407.992,00 |
| 18.09.2024 | 61,48 | 64,62 | 61,02 | 62,75 | 2,78% | 1.806.862,00 |
| 17.09.2024 | 60,00 | 61,23 | 59,31 | 61,05 | 2,66% | 1.374.848,00 |
| 16.09.2024 | 58,98 | 60,35 | 58,80 | 59,47 | 0,78% | 1.620.174,00 |
| 13.09.2024 | 56,78 | 59,23 | 56,59 | 59,01 | 5,51% | 1.764.787,00 |
| 12.09.2024 | 55,14 | 56,45 | 54,91 | 55,93 | 2,23% | 1.075.184,00 |
| 11.09.2024 | 55,59 | 55,76 | 53,52 | 54,71 | -1,21% | 2.021.540,00 |
| 10.09.2024 | 53,68 | 56,43 | 50,77 | 55,38 | 5,21% | 4.941.166,00 |
| 09.09.2024 | 53,04 | 54,05 | 52,10 | 52,64 | -1,79% | 2.765.542,00 |
| 06.09.2024 | 53,79 | 54,64 | 53,35 | 53,60 | -0,39% | 1.484.784,00 |
| 05.09.2024 | 53,80 | 54,41 | 53,41 | 53,81 | -0,04% | 1.087.238,00 |
| 04.09.2024 | 53,92 | 54,38 | 52,95 | 53,83 | -1,70% | 1.364.390,00 |
| 03.09.2024 | 55,38 | 55,64 | 54,31 | 54,76 | -1,30% | 1.278.211,00 |
| 30.08.2024 | 55,60 | 55,74 | 54,41 | 55,48 | 0,34% | 1.360.526,00 |
| 29.08.2024 | 55,44 | 55,82 | 54,61 | 55,29 | 0,93% | 756.662,00 |
| 28.08.2024 | 55,00 | 55,28 | 54,02 | 54,78 | -1,99% | 917.322,00 |
| 27.08.2024 | 54,97 | 55,96 | 54,33 | 55,89 | 1,14% | 827.980,00 |
| 26.08.2024 | 54,31 | 55,28 | 53,71 | 55,26 | 1,41% | 964.874,00 |
| 23.08.2024 | 55,14 | 55,28 | 54,29 | 54,49 | -0,47% | 1.783.296,00 |
| 22.08.2024 | 56,12 | 56,12 | 54,61 | 54,75 | -2,87% | 900.246,00 |
| 21.08.2024 | 55,65 | 56,39 | 55,42 | 56,37 | 2,64% | 809.575,00 |
| 20.08.2024 | 55,18 | 55,55 | 54,79 | 54,92 | -0,90% | 748.897,00 |
| 19.08.2024 | 54,64 | 56,12 | 54,38 | 55,42 | 1,43% | 1.243.159,00 |
| 16.08.2024 | 53,04 | 55,19 | 52,83 | 54,64 | 2,48% | 1.589.437,00 |
| 15.08.2024 | 52,57 | 53,95 | 52,33 | 53,32 | 5,23% | 1.266.675,00 |
| 14.08.2024 | 51,83 | 51,83 | 50,45 | 50,67 | -0,47% | 939.132,00 |
| 13.08.2024 | 49,53 | 51,09 | 48,96 | 50,91 | 2,62% | 1.748.185,00 |
| 12.08.2024 | 49,73 | 50,76 | 49,44 | 49,61 | -0,56% | 1.079.523,00 |
| 09.08.2024 | 49,56 | 50,62 | 49,30 | 49,89 | 0,69% | 1.164.268,00 |
| 08.08.2024 | 48,62 | 49,60 | 48,60 | 49,55 | 3,70% | 1.201.981,00 |
| 07.08.2024 | 49,17 | 49,77 | 47,61 | 47,78 | -1,91% | 1.200.559,00 |
| 06.08.2024 | 49,03 | 49,56 | 48,12 | 48,71 | -0,16% | 1.280.078,00 |
| 05.08.2024 | 46,00 | 49,05 | 45,47 | 48,79 | -0,71% | 2.583.309,00 |
| 02.08.2024 | 49,83 | 50,51 | 48,74 | 49,14 | -4,42% | 1.666.217,00 |
| 01.08.2024 | 53,89 | 54,30 | 51,25 | 51,41 | -4,94% | 1.426.355,00 |
| 31.07.2024 | 53,55 | 55,78 | 53,28 | 54,08 | 1,48% | 1.028.981,00 |