44,450$
-2,11%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 44,96 | 45,07 | 43,72 | 44,45 | -2,11% | 1.563.146,00 |
| 07.07.2026 | 46,94 | 47,31 | 45,36 | 45,41 | -3,07% | 1.398.002,00 |
| 06.07.2026 | 48,32 | 48,49 | 46,35 | 46,85 | -2,07% | 1.440.948,00 |
| 02.07.2026 | 47,91 | 48,65 | 47,21 | 47,84 | 1,29% | 1.181.817,00 |
| 01.07.2026 | 47,13 | 47,62 | 46,58 | 47,23 | 0,23% | 2.279.064,00 |
| 30.06.2026 | 47,04 | 47,61 | 46,13 | 47,12 | 0,30% | 1.690.608,00 |
| 29.06.2026 | 47,82 | 48,18 | 46,37 | 46,98 | -2,99% | 2.150.277,00 |
| 26.06.2026 | 48,43 | 48,82 | 47,49 | 48,43 | -0,02% | 2.339.236,00 |
| 25.06.2026 | 51,12 | 51,66 | 47,80 | 48,44 | -5,41% | 2.239.377,00 |
| 24.06.2026 | 49,12 | 51,69 | 49,12 | 51,21 | 3,04% | 1.792.183,00 |
| 23.06.2026 | 50,66 | 51,37 | 49,66 | 49,70 | -4,20% | 1.593.736,00 |
| 22.06.2026 | 52,55 | 53,71 | 51,58 | 51,88 | 0,12% | 2.039.335,00 |
| 18.06.2026 | 50,15 | 52,50 | 50,11 | 51,82 | 4,43% | 2.155.797,00 |
| 17.06.2026 | 49,80 | 51,30 | 49,14 | 49,62 | 0,53% | 1.533.656,00 |
| 16.06.2026 | 49,11 | 50,24 | 49,11 | 49,36 | 0,08% | 1.235.012,00 |
| 15.06.2026 | 51,17 | 51,72 | 49,10 | 49,32 | -3,31% | 1.646.743,00 |
| 12.06.2026 | 53,27 | 53,27 | 50,78 | 51,01 | -2,45% | 1.478.410,00 |
| 11.06.2026 | 50,30 | 52,34 | 48,92 | 52,29 | 4,79% | 1.192.812,00 |
| 10.06.2026 | 49,62 | 51,08 | 48,61 | 49,90 | -1,01% | 2.147.175,00 |
| 09.06.2026 | 53,45 | 57,14 | 50,11 | 50,41 | -2,44% | 4.525.721,00 |
| 08.06.2026 | 51,70 | 52,82 | 51,45 | 51,67 | -0,15% | 2.886.569,00 |
| 05.06.2026 | 51,20 | 51,99 | 50,36 | 51,75 | 1,27% | 1.298.496,00 |
| 04.06.2026 | 51,85 | 51,99 | 50,55 | 51,10 | -1,31% | 1.628.306,00 |
| 03.06.2026 | 51,46 | 52,76 | 51,32 | 51,78 | 0,78% | 1.979.201,00 |
| 02.06.2026 | 52,27 | 52,34 | 50,86 | 51,38 | -2,30% | 1.048.018,00 |
| 01.06.2026 | 52,62 | 52,80 | 51,29 | 52,59 | -0,34% | 1.242.300,00 |
| 29.05.2026 | 54,29 | 54,92 | 52,55 | 52,77 | -4,26% | 1.470.137,00 |
| 28.05.2026 | 52,98 | 55,66 | 52,70 | 55,12 | 4,28% | 1.354.459,00 |
| 27.05.2026 | 55,35 | 55,46 | 52,58 | 52,86 | -3,06% | 1.362.007,00 |
| 26.05.2026 | 53,54 | 54,67 | 53,06 | 54,53 | 3,83% | 1.340.992,00 |
| 22.05.2026 | 51,18 | 52,99 | 51,18 | 52,52 | 2,94% | 1.069.908,00 |
| 21.05.2026 | 49,80 | 51,47 | 49,25 | 51,02 | 0,81% | 1.006.216,00 |
| 20.05.2026 | 49,25 | 50,82 | 48,31 | 50,61 | 2,76% | 1.100.271,00 |
| 19.05.2026 | 49,87 | 50,22 | 48,31 | 49,25 | -1,44% | 1.041.287,00 |
| 18.05.2026 | 50,35 | 50,60 | 49,05 | 49,97 | -1,20% | 1.607.557,00 |
| 15.05.2026 | 50,30 | 50,75 | 49,60 | 50,58 | -0,97% | 1.781.132,00 |
| 14.05.2026 | 51,78 | 52,21 | 50,04 | 51,07 | 2,20% | 1.454.892,00 |
| 13.05.2026 | 50,66 | 50,66 | 48,75 | 49,97 | -2,28% | 1.673.858,00 |
| 12.05.2026 | 51,36 | 51,60 | 50,16 | 51,14 | -0,79% | 1.417.914,00 |
| 11.05.2026 | 54,00 | 54,17 | 51,45 | 51,54 | -4,75% | 1.254.674,00 |
| 08.05.2026 | 53,77 | 54,82 | 52,63 | 54,11 | 1,05% | 1.036.402,00 |
| 07.05.2026 | 55,06 | 55,06 | 52,93 | 53,55 | -1,67% | 1.327.062,00 |
| 06.05.2026 | 53,13 | 54,67 | 52,74 | 54,46 | 4,69% | 1.165.173,00 |
| 05.05.2026 | 51,96 | 52,81 | 51,65 | 52,02 | 0,48% | 1.015.537,00 |
| 04.05.2026 | 53,25 | 53,52 | 51,54 | 51,77 | -3,83% | 1.159.093,00 |
| 01.05.2026 | 54,76 | 55,10 | 53,71 | 53,83 | -1,85% | 942.363,00 |
| 30.04.2026 | 53,76 | 55,36 | 53,53 | 54,84 | 2,74% | 1.057.749,00 |
| 29.04.2026 | 54,02 | 55,02 | 53,13 | 53,38 | -1,86% | 1.386.601,00 |
| 28.04.2026 | 56,25 | 57,13 | 53,88 | 54,39 | -3,77% | 1.289.324,00 |
| 27.04.2026 | 57,10 | 57,70 | 56,26 | 56,52 | -1,14% | 968.472,00 |
| 24.04.2026 | 56,67 | 57,24 | 55,07 | 57,17 | 0,74% | 1.048.479,00 |
| 23.04.2026 | 58,22 | 58,47 | 56,38 | 56,75 | -2,54% | 782.859,00 |
| 22.04.2026 | 58,78 | 58,94 | 57,55 | 58,23 | 0,26% | 862.828,00 |
| 21.04.2026 | 58,02 | 58,67 | 57,42 | 58,08 | 0,10% | 937.630,00 |
| 20.04.2026 | 57,46 | 58,46 | 56,51 | 58,02 | -1,07% | 1.090.649,00 |
| 17.04.2026 | 58,29 | 60,77 | 58,25 | 58,65 | 1,21% | 1.458.739,00 |
| 16.04.2026 | 59,14 | 60,66 | 57,83 | 57,95 | -1,93% | 1.140.087,00 |
| 15.04.2026 | 58,10 | 59,59 | 57,90 | 59,09 | 0,96% | 812.760,00 |
| 14.04.2026 | 57,31 | 58,96 | 57,31 | 58,53 | 2,43% | 1.018.298,00 |
| 13.04.2026 | 56,26 | 57,57 | 55,93 | 57,14 | 1,37% | 1.027.833,00 |
| 10.04.2026 | 55,46 | 56,56 | 54,92 | 56,37 | 1,26% | 1.195.422,00 |
| 09.04.2026 | 55,84 | 56,36 | 53,96 | 55,67 | -0,96% | 1.962.690,00 |
| 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 | 3,84% | 2.071.732,00 |
| 23.02.2026 | 59,24 | 60,38 | 57,45 | 58,89 | 0,19% | 1.448.565,00 |
| 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 |