56,210$
-1,71%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 59,15 | 59,87 | 55,11 | 56,21 | -1,71% | 2.366.132,00 |
| 07.04.2026 | 58,55 | 59,33 | 54,08 | 57,19 | -3,18% | 1.791.068,00 |
| 06.04.2026 | 57,43 | 59,16 | 56,84 | 59,07 | 3,00% | 1.774.060,00 |
| 02.04.2026 | 56,05 | 57,80 | 55,52 | 57,35 | -0,59% | 1.438.053,00 |
| 01.04.2026 | 57,67 | 58,27 | 56,15 | 57,69 | 2,18% | 1.968.481,00 |
| 31.03.2026 | 54,46 | 57,09 | 54,46 | 56,46 | 4,05% | 1.134.885,00 |
| 30.03.2026 | 54,47 | 54,74 | 53,43 | 54,26 | 1,40% | 1.381.848,00 |
| 27.03.2026 | 53,48 | 54,78 | 52,92 | 53,51 | 0,06% | 1.846.574,00 |
| 26.03.2026 | 52,71 | 54,91 | 52,56 | 53,48 | 0,28% | 1.337.182,00 |
| 25.03.2026 | 53,79 | 54,25 | 52,36 | 53,33 | -0,39% | 1.351.090,00 |
| 24.03.2026 | 51,86 | 53,98 | 51,71 | 53,54 | 1,65% | 1.108.911,00 |
| 23.03.2026 | 53,94 | 54,29 | 52,54 | 52,67 | 1,30% | 1.296.825,00 |
| 20.03.2026 | 52,98 | 53,31 | 51,20 | 52,00 | -2,03% | 1.857.477,00 |
| 19.03.2026 | 50,91 | 53,25 | 50,54 | 53,07 | 4,67% | 2.252.484,00 |
| 18.03.2026 | 50,05 | 52,38 | 50,04 | 50,70 | 1,60% | 2.728.960,00 |
| 17.03.2026 | 53,99 | 54,74 | 49,58 | 49,90 | -11,70% | 4.996.625,00 |
| 16.03.2026 | 56,90 | 57,65 | 56,31 | 56,51 | 0,30% | 2.600.101,00 |
| 13.03.2026 | 55,87 | 56,43 | 54,96 | 56,34 | 1,55% | 1.291.771,00 |
| 12.03.2026 | 57,10 | 57,59 | 55,37 | 55,48 | -4,03% | 2.129.281,00 |
| 11.03.2026 | 60,24 | 60,25 | 57,80 | 57,81 | -3,59% | 1.576.958,00 |
| 10.03.2026 | 58,44 | 61,82 | 58,44 | 59,96 | 1,18% | 1.699.198,00 |
| 09.03.2026 | 58,85 | 60,02 | 57,77 | 59,26 | -1,72% | 1.946.908,00 |
| 06.03.2026 | 59,64 | 60,54 | 57,94 | 60,30 | -0,15% | 1.306.857,00 |
| 05.03.2026 | 60,05 | 61,00 | 58,69 | 60,39 | -0,71% | 925.642,00 |
| 04.03.2026 | 60,61 | 61,39 | 59,10 | 60,82 | 1,74% | 980.619,00 |
| 03.03.2026 | 58,16 | 60,25 | 57,39 | 59,78 | -0,76% | 1.207.827,00 |
| 02.03.2026 | 58,60 | 60,64 | 57,31 | 60,24 | 0,16% | 1.147.412,00 |
| 27.02.2026 | 59,86 | 60,72 | 59,52 | 60,14 | -1,64% | 1.129.437,00 |
| 26.02.2026 | 61,43 | 62,45 | 59,56 | 61,14 | -0,08% | 925.605,00 |
| 25.02.2026 | 60,75 | 61,95 | 59,21 | 61,19 | 0,07% | 1.532.118,00 |
| 24.02.2026 | 59,14 | 61,63 | 58,92 | 61,15 | 4,03% | 2.071.732,00 |
| 20.02.2026 | 58,78 | 61,37 | 57,32 | 58,78 | -0,61% | 3.096.613,00 |
| 19.02.2026 | 58,75 | 59,25 | 57,63 | 59,14 | 0,12% | 698.384,00 |
| 18.02.2026 | 58,81 | 60,35 | 58,26 | 59,07 | -1,17% | 920.218,00 |
| 17.02.2026 | 59,54 | 59,81 | 58,21 | 59,77 | 2,07% | 730.346,00 |
| 13.02.2026 | 57,73 | 59,32 | 56,86 | 58,56 | 1,44% | 848.298,00 |
| 12.02.2026 | 59,81 | 60,55 | 57,52 | 57,73 | -2,94% | 989.176,00 |
| 11.02.2026 | 57,38 | 59,69 | 57,19 | 59,48 | 3,55% | 991.793,00 |
| 10.02.2026 | 58,13 | 59,36 | 57,11 | 57,44 | -1,54% | 1.153.217,00 |
| 09.02.2026 | 59,34 | 60,00 | 57,46 | 58,34 | -1,34% | 843.439,00 |
| 06.02.2026 | 57,54 | 59,40 | 57,54 | 59,13 | 3,50% | 1.480.711,00 |
| 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 |