1,700$
-5,03%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,78 | 1,79 | 1,70 | 1,70 | -5,03% | 280.137,00 |
| 03.12.2024 | 1,76 | 1,79 | 1,71 | 1,79 | 1,13% | 167.573,00 |
| 02.12.2024 | 1,74 | 1,79 | 1,72 | 1,77 | 0,00% | 244.579,00 |
| 29.11.2024 | 1,70 | 1,80 | 1,70 | 1,77 | 4,12% | 228.746,00 |
| 27.11.2024 | 1,70 | 1,72 | 1,67 | 1,70 | 2,41% | 114.770,00 |
| 26.11.2024 | 1,75 | 1,77 | 1,64 | 1,66 | -5,14% | 192.387,00 |
| 25.11.2024 | 1,72 | 1,85 | 1,69 | 1,75 | 2,34% | 180.021,00 |
| 22.11.2024 | 1,66 | 1,73 | 1,66 | 1,71 | 4,91% | 136.994,00 |
| 20.11.2024 | 1,63 | 1,65 | 1,55 | 1,63 | 0,62% | 260.360,00 |
| 19.11.2024 | 1,74 | 1,75 | 1,62 | 1,62 | -8,47% | 375.910,00 |
| 18.11.2024 | 1,74 | 1,78 | 1,65 | 1,77 | 2,91% | 323.017,00 |
| 15.11.2024 | 1,78 | 1,79 | 1,72 | 1,72 | -2,82% | 382.169,00 |
| 14.11.2024 | 1,78 | 1,84 | 1,76 | 1,77 | -0,56% | 183.272,00 |
| 13.11.2024 | 1,74 | 1,80 | 1,70 | 1,78 | -0,56% | 408.148,00 |
| 12.11.2024 | 1,76 | 1,83 | 1,71 | 1,79 | 3,17% | 405.887,00 |
| 11.11.2024 | 1,75 | 1,77 | 1,69 | 1,74 | 1,46% | 289.824,00 |
| 08.11.2024 | 1,78 | 1,80 | 1,68 | 1,71 | -3,93% | 218.072,00 |
| 07.11.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -3,78% | 159.928,00 |
| 06.11.2024 | 1,90 | 1,92 | 1,78 | 1,85 | 2,78% | 233.532,00 |
| 05.11.2024 | 1,82 | 1,84 | 1,73 | 1,80 | 2,27% | 145.414,00 |
| 04.11.2024 | 1,69 | 1,88 | 1,68 | 1,76 | 3,53% | 189.475,00 |
| 01.11.2024 | 1,68 | 1,75 | 1,64 | 1,70 | 3,98% | 160.178,00 |
| 31.10.2024 | 1,64 | 1,67 | 1,61 | 1,64 | -1,80% | 215.330,00 |
| 30.10.2024 | 1,58 | 1,78 | 1,57 | 1,67 | -11,90% | 746.536,00 |
| 29.10.2024 | 1,95 | 1,95 | 1,85 | 1,89 | -3,08% | 226.660,00 |
| 28.10.2024 | 1,86 | 2,00 | 1,86 | 1,95 | 4,28% | 192.160,00 |
| 25.10.2024 | 1,89 | 1,92 | 1,83 | 1,87 | 0,00% | 158.037,00 |
| 24.10.2024 | 1,93 | 1,96 | 1,84 | 1,87 | -1,58% | 168.975,00 |
| 23.10.2024 | 2,05 | 2,09 | 1,88 | 1,90 | -8,65% | 404.583,00 |
| 22.10.2024 | 2,08 | 2,13 | 2,05 | 2,08 | 0,00% | 104.869,00 |
| 21.10.2024 | 2,13 | 2,15 | 2,07 | 2,08 | -3,70% | 177.248,00 |
| 18.10.2024 | 2,17 | 2,20 | 2,14 | 2,16 | 0,47% | 204.424,00 |
| 17.10.2024 | 2,11 | 2,19 | 2,09 | 2,15 | 0,94% | 183.828,00 |
| 16.10.2024 | 2,08 | 2,14 | 2,05 | 2,13 | 3,90% | 153.251,00 |
| 15.10.2024 | 2,02 | 2,21 | 2,02 | 2,05 | 1,38% | 466.960,00 |
| 14.10.2024 | 2,08 | 2,08 | 2,00 | 2,02 | -2,79% | 157.255,00 |
| 11.10.2024 | 1,99 | 2,13 | 1,98 | 2,08 | 3,48% | 329.036,00 |
| 10.10.2024 | 2,00 | 2,02 | 1,97 | 2,01 | -0,50% | 109.593,00 |
| 09.10.2024 | 2,04 | 2,08 | 2,01 | 2,02 | -1,94% | 104.196,00 |
| 08.10.2024 | 2,02 | 2,07 | 2,00 | 2,06 | 1,98% | 60.755,00 |
| 07.10.2024 | 2,01 | 2,12 | 1,99 | 2,02 | -1,46% | 248.161,00 |
| 04.10.2024 | 2,03 | 2,13 | 2,02 | 2,05 | 1,49% | 218.412,00 |
| 03.10.2024 | 1,97 | 2,04 | 1,97 | 2,02 | 1,00% | 98.933,00 |
| 02.10.2024 | 2,01 | 2,05 | 1,96 | 2,00 | -1,96% | 153.752,00 |
| 01.10.2024 | 2,05 | 2,09 | 1,98 | 2,04 | -1,92% | 149.118,00 |
| 30.09.2024 | 2,11 | 2,17 | 2,03 | 2,08 | -1,89% | 210.971,00 |
| 27.09.2024 | 2,08 | 2,17 | 2,07 | 2,12 | 2,42% | 166.167,00 |
| 26.09.2024 | 2,01 | 2,10 | 2,01 | 2,07 | 4,02% | 132.320,00 |
| 25.09.2024 | 2,08 | 2,10 | 1,95 | 1,99 | -4,33% | 192.083,00 |
| 24.09.2024 | 2,03 | 2,15 | 2,01 | 2,08 | -2,80% | 139.346,00 |
| 23.09.2024 | 1,88 | 2,17 | 1,88 | 2,14 | 13,83% | 474.370,00 |
| 20.09.2024 | 2,00 | 2,03 | 1,88 | 1,88 | -6,93% | 241.655,00 |
| 19.09.2024 | 2,06 | 2,10 | 1,97 | 2,02 | 0,50% | 244.175,00 |
| 18.09.2024 | 2,10 | 2,18 | 2,01 | 2,01 | -5,19% | 239.416,00 |
| 17.09.2024 | 2,03 | 2,13 | 1,96 | 2,12 | 3,92% | 432.169,00 |
| 16.09.2024 | 1,94 | 2,07 | 1,94 | 2,04 | 5,70% | 242.665,00 |
| 13.09.2024 | 1,90 | 2,00 | 1,85 | 1,93 | 3,21% | 402.197,00 |
| 12.09.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | 91.199,00 |
| 11.09.2024 | 1,90 | 1,90 | 1,84 | 1,90 | 0,00% | 190.801,00 |
| 10.09.2024 | 1,95 | 1,95 | 1,83 | 1,90 | -2,06% | 133.849,00 |
| 09.09.2024 | 2,13 | 2,13 | 1,94 | 1,94 | -8,49% | 164.786,00 |
| 06.09.2024 | 1,99 | 2,12 | 1,96 | 2,12 | 5,47% | 303.880,00 |
| 05.09.2024 | 1,92 | 2,05 | 1,88 | 2,01 | 4,69% | 314.416,00 |
| 04.09.2024 | 1,86 | 2,05 | 1,83 | 1,92 | 2,67% | 396.138,00 |
| 03.09.2024 | 1,87 | 1,92 | 1,84 | 1,87 | -0,53% | 170.476,00 |
| 30.08.2024 | 1,85 | 1,92 | 1,80 | 1,88 | 1,62% | 232.344,00 |
| 29.08.2024 | 1,86 | 1,90 | 1,82 | 1,85 | 0,00% | 168.801,00 |
| 28.08.2024 | 1,89 | 1,92 | 1,82 | 1,85 | -3,14% | 136.224,00 |
| 27.08.2024 | 1,91 | 1,92 | 1,86 | 1,91 | 0,53% | 125.677,00 |
| 26.08.2024 | 1,95 | 1,95 | 1,90 | 1,90 | 0,00% | 129.041,00 |
| 23.08.2024 | 1,86 | 1,95 | 1,85 | 1,90 | 2,59% | 276.271,00 |
| 22.08.2024 | 1,89 | 1,92 | 1,84 | 1,85 | -2,53% | 124.774,00 |
| 21.08.2024 | 1,76 | 1,93 | 1,75 | 1,90 | 9,83% | 286.165,00 |
| 20.08.2024 | 1,76 | 1,80 | 1,63 | 1,73 | -2,81% | 492.001,00 |
| 19.08.2024 | 1,96 | 1,96 | 1,75 | 1,78 | -7,29% | 459.922,00 |
| 16.08.2024 | 1,84 | 1,96 | 1,84 | 1,92 | 4,92% | 374.130,00 |
| 15.08.2024 | 1,76 | 1,89 | 1,74 | 1,83 | 5,78% | 375.623,00 |
| 14.08.2024 | 1,66 | 1,80 | 1,65 | 1,73 | 6,13% | 602.784,00 |
| 13.08.2024 | 1,50 | 1,64 | 1,48 | 1,63 | 10,14% | 285.667,00 |
| 12.08.2024 | 1,50 | 1,53 | 1,47 | 1,48 | -0,67% | 263.746,00 |
| 09.08.2024 | 1,52 | 1,54 | 1,45 | 1,49 | -2,61% | 324.937,00 |
| 08.08.2024 | 1,47 | 1,55 | 1,47 | 1,53 | 3,38% | 286.536,00 |
| 07.08.2024 | 1,69 | 1,73 | 1,47 | 1,48 | -10,30% | 720.662,00 |
| 06.08.2024 | 1,75 | 1,75 | 1,60 | 1,65 | -4,62% | 391.393,00 |
| 05.08.2024 | 1,77 | 1,77 | 1,63 | 1,73 | -4,95% | 596.867,00 |
| 02.08.2024 | 1,80 | 1,84 | 1,80 | 1,82 | 1,11% | 510.490,00 |
| 01.08.2024 | 2,05 | 2,08 | 1,80 | 1,80 | -12,62% | 825.446,00 |
| 31.07.2024 | 2,32 | 2,52 | 1,80 | 2,06 | -24,82% | 3.117.447,00 |
| 30.07.2024 | 2,78 | 2,80 | 2,71 | 2,74 | -0,36% | 321.681,00 |
| 29.07.2024 | 2,80 | 2,83 | 2,72 | 2,75 | -0,72% | 223.642,00 |
| 26.07.2024 | 2,75 | 2,81 | 2,68 | 2,77 | 1,84% | 290.875,00 |
| 25.07.2024 | 2,69 | 2,84 | 2,63 | 2,72 | 1,87% | 319.937,00 |
| 24.07.2024 | 2,66 | 2,78 | 2,63 | 2,67 | 0,00% | 419.570,00 |
| 23.07.2024 | 2,61 | 2,69 | 2,59 | 2,67 | 1,52% | 233.726,00 |
| 22.07.2024 | 2,62 | 2,67 | 2,54 | 2,63 | 0,77% | 223.164,00 |
| 19.07.2024 | 2,70 | 2,72 | 2,58 | 2,61 | -2,25% | 117.763,00 |
| 18.07.2024 | 2,83 | 2,90 | 2,65 | 2,67 | -6,32% | 236.992,00 |
| 17.07.2024 | 2,81 | 2,90 | 2,78 | 2,85 | 0,35% | 231.013,00 |
| 16.07.2024 | 2,74 | 2,86 | 2,71 | 2,84 | 3,65% | 618.959,00 |
| 15.07.2024 | 2,79 | 2,84 | 2,72 | 2,74 | -1,44% | 268.056,00 |