57,130$
-4,02%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 59,00 | 59,22 | 55,82 | 57,13 | -4,02% | 1.299.803,00 |
| 04.02.2026 | 59,38 | 60,29 | 58,17 | 59,52 | 0,76% | 1.369.374,00 |
| 03.02.2026 | 56,14 | 59,67 | 56,14 | 59,07 | 5,22% | 2.503.534,00 |
| 02.02.2026 | 54,93 | 56,47 | 54,50 | 56,14 | 2,00% | 1.335.956,00 |
| 30.01.2026 | 55,10 | 56,85 | 54,72 | 55,04 | -0,56% | 1.545.556,00 |
| 29.01.2026 | 54,93 | 55,51 | 54,23 | 55,35 | 0,40% | 1.140.356,00 |
| 28.01.2026 | 54,24 | 56,30 | 54,24 | 55,13 | 1,77% | 1.200.137,00 |
| 27.01.2026 | 55,29 | 55,62 | 53,91 | 54,17 | -2,13% | 1.212.495,00 |
| 26.01.2026 | 56,40 | 56,57 | 54,51 | 55,35 | -3,01% | 1.239.972,00 |
| 22.01.2026 | 58,91 | 59,36 | 56,38 | 57,07 | -2,21% | 1.514.103,00 |
| 21.01.2026 | 57,32 | 59,27 | 57,21 | 58,36 | 3,73% | 1.050.210,00 |
| 20.01.2026 | 57,65 | 58,38 | 56,15 | 56,26 | -4,01% | 1.187.757,00 |
| 16.01.2026 | 58,13 | 59,38 | 57,42 | 58,61 | 0,83% | 1.314.282,00 |
| 15.01.2026 | 55,93 | 58,23 | 55,46 | 58,13 | 3,49% | 1.594.789,00 |
| 14.01.2026 | 56,13 | 58,13 | 55,23 | 56,17 | 0,29% | 1.856.165,00 |
| 13.01.2026 | 55,49 | 57,26 | 55,42 | 56,01 | 1,01% | 1.278.998,00 |
| 12.01.2026 | 53,81 | 55,87 | 53,38 | 55,45 | 1,52% | 1.736.444,00 |
| 09.01.2026 | 57,33 | 58,12 | 54,31 | 54,62 | -4,06% | 1.709.648,00 |
| 08.01.2026 | 56,40 | 59,49 | 55,94 | 56,93 | 0,07% | 1.924.488,00 |
| 07.01.2026 | 58,56 | 59,02 | 56,52 | 56,89 | -2,77% | 1.720.950,00 |
| 06.01.2026 | 54,72 | 58,58 | 54,50 | 58,51 | 6,91% | 2.228.126,00 |
| 05.01.2026 | 52,10 | 55,11 | 51,92 | 54,73 | 4,95% | 2.096.216,00 |
| 02.01.2026 | 50,66 | 53,00 | 50,11 | 52,15 | 4,38% | 1.825.830,00 |
| 31.12.2025 | 49,60 | 50,26 | 49,30 | 49,96 | 0,81% | 970.663,00 |
| 30.12.2025 | 50,13 | 50,69 | 49,36 | 49,56 | -1,12% | 1.417.984,00 |
| 29.12.2025 | 50,69 | 51,49 | 50,02 | 50,12 | -1,53% | 2.057.386,00 |
| 26.12.2025 | 50,83 | 51,64 | 50,28 | 50,90 | -0,29% | 1.274.190,00 |
| 24.12.2025 | 50,11 | 51,23 | 50,03 | 51,05 | 1,98% | 937.137,00 |
| 23.12.2025 | 51,88 | 51,88 | 49,90 | 50,06 | -3,51% | 2.375.694,00 |
| 22.12.2025 | 53,57 | 54,02 | 51,15 | 51,88 | -3,39% | 1.929.736,00 |
| 19.12.2025 | 54,80 | 54,91 | 53,37 | 53,70 | -2,24% | 2.638.881,00 |
| 18.12.2025 | 54,89 | 55,53 | 54,40 | 54,93 | 1,51% | 1.217.984,00 |
| 17.12.2025 | 53,67 | 54,55 | 53,15 | 54,12 | 0,83% | 998.592,00 |
| 16.12.2025 | 54,33 | 54,61 | 53,29 | 53,67 | -1,99% | 1.619.703,00 |
| 15.12.2025 | 55,12 | 55,93 | 54,42 | 54,76 | -1,33% | 1.547.085,00 |
| 12.12.2025 | 56,52 | 56,95 | 54,59 | 55,50 | -1,51% | 2.293.737,00 |
| 11.12.2025 | 54,93 | 56,74 | 54,58 | 56,35 | 2,51% | 2.294.878,00 |
| 10.12.2025 | 53,32 | 55,32 | 52,82 | 54,97 | 3,58% | 2.444.202,00 |
| 09.12.2025 | 49,32 | 53,44 | 48,27 | 53,07 | 8,66% | 4.069.441,00 |
| 08.12.2025 | 50,49 | 50,49 | 48,59 | 48,84 | -2,77% | 3.059.244,00 |
| 05.12.2025 | 49,51 | 50,78 | 49,16 | 50,23 | 1,91% | 1.767.581,00 |
| 04.12.2025 | 50,04 | 50,46 | 48,85 | 49,29 | -1,37% | 1.119.262,00 |
| 03.12.2025 | 48,43 | 50,55 | 48,11 | 49,98 | 3,55% | 1.703.436,00 |
| 02.12.2025 | 49,58 | 49,66 | 47,88 | 48,26 | -2,31% | 1.520.028,00 |
| 01.12.2025 | 48,13 | 50,02 | 47,83 | 49,40 | 2,38% | 1.676.876,00 |
| 28.11.2025 | 48,41 | 48,83 | 48,03 | 48,25 | 0,06% | 741.329,00 |
| 26.11.2025 | 46,52 | 49,80 | 46,40 | 48,22 | 3,54% | 2.420.323,00 |
| 25.11.2025 | 44,79 | 47,60 | 44,67 | 46,57 | 3,12% | 2.315.705,00 |
| 24.11.2025 | 44,16 | 45,43 | 43,63 | 45,16 | 8,22% | 2.602.985,00 |
| 20.11.2025 | 42,75 | 43,37 | 41,53 | 41,73 | -1,25% | 1.172.119,00 |
| 19.11.2025 | 42,46 | 42,80 | 41,75 | 42,26 | -0,49% | 1.171.574,00 |
| 18.11.2025 | 42,25 | 42,96 | 41,29 | 42,47 | -1,61% | 2.144.929,00 |
| 17.11.2025 | 44,54 | 44,99 | 43,07 | 43,17 | -3,65% | 1.950.133,00 |
| 13.11.2025 | 45,23 | 45,86 | 44,24 | 44,80 | -0,24% | 998.860,00 |
| 12.11.2025 | 44,43 | 45,69 | 44,42 | 44,91 | 2,07% | 1.111.993,00 |
| 11.11.2025 | 44,75 | 45,39 | 43,95 | 44,00 | -1,92% | 1.079.239,00 |
| 10.11.2025 | 47,00 | 47,00 | 44,66 | 44,86 | -1,99% | 1.928.692,00 |
| 07.11.2025 | 46,06 | 46,50 | 45,20 | 45,77 | -0,61% | 1.935.425,00 |
| 06.11.2025 | 46,64 | 46,86 | 45,17 | 46,05 | -2,48% | 962.760,00 |
| 05.11.2025 | 46,20 | 48,55 | 45,72 | 47,22 | 2,61% | 1.627.291,00 |
| 04.11.2025 | 45,99 | 46,74 | 45,96 | 46,02 | -2,40% | 1.317.753,00 |
| 03.11.2025 | 47,65 | 47,88 | 46,70 | 47,15 | -1,55% | 1.440.407,00 |
| 31.10.2025 | 46,54 | 47,92 | 46,15 | 47,89 | 2,20% | 1.905.042,00 |
| 30.10.2025 | 48,76 | 48,76 | 46,59 | 46,86 | -4,04% | 2.454.111,00 |
| 29.10.2025 | 50,08 | 50,96 | 48,24 | 48,84 | -2,60% | 1.277.983,00 |
| 28.10.2025 | 49,60 | 51,55 | 49,20 | 50,14 | 1,33% | 1.635.901,00 |
| 27.10.2025 | 48,92 | 50,42 | 48,62 | 49,48 | 3,73% | 2.193.701,00 |
| 24.10.2025 | 49,47 | 49,84 | 47,67 | 47,70 | -2,49% | 1.521.722,00 |
| 23.10.2025 | 48,41 | 49,91 | 48,07 | 48,92 | 0,18% | 1.715.802,00 |
| 22.10.2025 | 50,55 | 50,87 | 48,78 | 48,83 | -3,25% | 1.902.781,00 |
| 21.10.2025 | 50,49 | 51,79 | 50,04 | 50,47 | -0,18% | 1.761.104,00 |
| 20.10.2025 | 52,19 | 52,25 | 50,40 | 50,56 | -1,90% | 1.341.738,00 |
| 17.10.2025 | 51,74 | 52,47 | 50,49 | 51,54 | -2,22% | 1.958.876,00 |
| 16.10.2025 | 53,99 | 54,20 | 51,64 | 52,71 | -3,18% | 1.249.252,00 |
| 15.10.2025 | 54,45 | 55,15 | 53,75 | 54,44 | 0,29% | 975.206,00 |
| 14.10.2025 | 52,55 | 54,69 | 52,47 | 54,28 | 2,67% | 1.151.298,00 |
| 13.10.2025 | 50,65 | 53,63 | 50,65 | 52,87 | 7,07% | 2.691.256,00 |
| 10.10.2025 | 52,81 | 52,81 | 49,06 | 49,38 | -6,12% | 1.649.353,00 |
| 09.10.2025 | 52,55 | 53,08 | 51,26 | 52,60 | 0,23% | 1.663.108,00 |
| 08.10.2025 | 53,25 | 53,45 | 52,15 | 52,48 | -0,87% | 1.625.099,00 |
| 07.10.2025 | 53,99 | 54,45 | 52,28 | 52,94 | -2,07% | 1.859.595,00 |
| 06.10.2025 | 53,42 | 54,13 | 52,01 | 54,06 | 2,06% | 1.638.131,00 |
| 02.10.2025 | 52,09 | 53,01 | 51,85 | 52,97 | 1,30% | 1.462.613,00 |
| 01.10.2025 | 49,76 | 52,78 | 49,51 | 52,29 | 4,54% | 2.575.337,00 |
| 30.09.2025 | 49,91 | 50,37 | 48,50 | 50,02 | -1,36% | 2.475.753,00 |
| 29.09.2025 | 50,19 | 51,46 | 50,09 | 50,71 | 1,81% | 2.691.118,00 |
| 26.09.2025 | 47,54 | 49,91 | 47,18 | 49,81 | 4,29% | 1.422.967,00 |
| 25.09.2025 | 47,65 | 48,29 | 47,10 | 47,76 | -0,79% | 1.787.825,00 |
| 24.09.2025 | 47,98 | 48,77 | 47,50 | 48,14 | 0,82% | 1.624.893,00 |
| 23.09.2025 | 46,30 | 48,15 | 46,25 | 47,75 | 3,24% | 1.309.631,00 |
| 22.09.2025 | 47,45 | 47,54 | 46,01 | 46,25 | -3,28% | 2.965.376,00 |
| 19.09.2025 | 48,70 | 48,70 | 47,33 | 47,82 | -1,38% | 2.082.463,00 |
| 18.09.2025 | 46,65 | 48,60 | 46,65 | 48,49 | 4,12% | 1.507.591,00 |
| 17.09.2025 | 46,37 | 47,73 | 46,14 | 46,57 | 0,45% | 1.240.271,00 |
| 16.09.2025 | 46,43 | 46,80 | 45,55 | 46,36 | -0,22% | 1.213.543,00 |
| 15.09.2025 | 46,88 | 46,92 | 45,84 | 46,46 | -0,02% | 1.752.874,00 |
| 12.09.2025 | 47,75 | 47,85 | 46,45 | 46,47 | -3,23% | 1.872.185,00 |
| 11.09.2025 | 48,30 | 48,77 | 47,72 | 48,02 | -0,39% | 1.433.175,00 |
| 10.09.2025 | 48,60 | 48,86 | 47,54 | 48,21 | -1,13% | 1.431.585,00 |
| 09.09.2025 | 50,55 | 50,68 | 48,35 | 48,76 | -3,41% | 1.750.463,00 |