1,440$
-0,35%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,35% | 1.086.466,00 |
| 30.09.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | 120.956,00 |
| 29.09.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,35% | 488.640,00 |
| 26.09.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 1,41% | 400.756,00 |
| 25.09.2025 | 1,40 | 1,43 | 1,37 | 1,42 | 1,43% | 583.428,00 |
| 24.09.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | 100.775,00 |
| 23.09.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,72% | 96.247,00 |
| 22.09.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 0,72% | 187.140,00 |
| 19.09.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -2,13% | 203.213,00 |
| 18.09.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 4,44% | 362.696,00 |
| 17.09.2025 | 1,43 | 1,43 | 1,32 | 1,35 | -5,59% | 1.183.437,00 |
| 16.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 83.523,00 |
| 15.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 30.125,00 |
| 12.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 65.311,00 |
| 11.09.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | 108.436,00 |
| 10.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 93.779,00 |
| 09.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | 68.360,00 |
| 08.09.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -0,35% | 98.493,00 |
| 05.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 125.226,00 |
| 04.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 63.429,00 |
| 03.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 111.172,00 |
| 02.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 168.583,00 |
| 29.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | 117.479,00 |
| 28.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 60.490,00 |
| 27.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 39.176,00 |
| 26.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 47.812,00 |
| 25.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | 114.936,00 |
| 22.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,35% | 179.912,00 |
| 21.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | 145.257,00 |
| 20.08.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 94.965,00 |
| 19.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 125.044,00 |
| 18.08.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 115.453,00 |
| 15.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 86.373,00 |
| 14.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 118.793,00 |
| 13.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | 91.804,00 |
| 12.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 139.127,00 |
| 11.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 109.178,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,70% | 735.601,00 |
| 07.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 99.022,00 |
| 06.08.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 71.461,00 |
| 05.08.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 60.551,00 |
| 04.08.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,00% | 81.180,00 |
| 01.08.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | 164.171,00 |
| 31.07.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | 232.896,00 |
| 30.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 94.828,00 |
| 29.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 115.602,00 |
| 28.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -1,40% | 70.589,00 |
| 25.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | 369.906,00 |
| 24.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | 160.601,00 |
| 23.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 136.249,00 |
| 22.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 182.087,00 |
| 21.07.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | 185.287,00 |
| 18.07.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | 91.245,00 |
| 17.07.2025 | 1,43 | 1,43 | 1,41 | 1,42 | 0,71% | 142.206,00 |
| 16.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | 161.191,00 |
| 15.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 182.221,00 |
| 14.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | 74.050,00 |
| 11.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 201.863,00 |
| 10.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | 408.787,00 |
| 09.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 132.951,00 |
| 08.07.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | 421.676,00 |
| 07.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | 330.975,00 |
| 03.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | 220.988,00 |
| 02.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,71% | 362.103,00 |
| 01.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,35% | 633.731,00 |
| 30.06.2025 | 1,40 | 1,45 | 1,40 | 1,42 | 17,52% | 2.566.890,00 |
| 27.06.2025 | 1,26 | 1,29 | 1,19 | 1,20 | -5,20% | 185.753,00 |
| 26.06.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 2,42% | 101.928,00 |
| 25.06.2025 | 1,21 | 1,25 | 1,17 | 1,24 | 2,48% | 122.460,00 |
| 24.06.2025 | 1,17 | 1,22 | 1,16 | 1,21 | 4,31% | 108.767,00 |
| 23.06.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -3,73% | 131.012,00 |
| 20.06.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -2,03% | 149.939,00 |
| 18.06.2025 | 1,23 | 1,28 | 1,21 | 1,23 | -0,81% | 142.055,00 |
| 17.06.2025 | 1,23 | 1,28 | 1,23 | 1,24 | 0,00% | 65.211,00 |
| 16.06.2025 | 1,21 | 1,28 | 1,20 | 1,24 | 3,33% | 122.778,00 |
| 13.06.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -1,64% | 93.540,00 |
| 12.06.2025 | 1,25 | 1,28 | 1,19 | 1,22 | -2,40% | 124.818,00 |
| 11.06.2025 | 1,29 | 1,32 | 1,24 | 1,25 | -3,10% | 120.435,00 |
| 10.06.2025 | 1,30 | 1,35 | 1,28 | 1,29 | -0,77% | 117.941,00 |
| 09.06.2025 | 1,25 | 1,35 | 1,22 | 1,30 | 4,84% | 297.967,00 |
| 06.06.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 5,53% | 191.774,00 |
| 05.06.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,43% | 65.031,00 |
| 04.06.2025 | 1,18 | 1,20 | 1,15 | 1,17 | 0,86% | 378.274,00 |
| 03.06.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | 143.959,00 |
| 02.06.2025 | 1,19 | 1,23 | 1,16 | 1,16 | -3,33% | 106.350,00 |
| 30.05.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 0,00% | 108.634,00 |
| 29.05.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 1,69% | 88.575,00 |
| 28.05.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -5,60% | 166.649,00 |
| 27.05.2025 | 1,11 | 1,25 | 1,08 | 1,25 | 16,82% | 300.789,00 |
| 23.05.2025 | 1,11 | 1,13 | 1,05 | 1,07 | -5,31% | 261.147,00 |
| 22.05.2025 | 1,11 | 1,17 | 1,10 | 1,13 | -3,42% | 269.970,00 |
| 21.05.2025 | 1,19 | 1,26 | 1,14 | 1,17 | -3,31% | 165.121,00 |
| 20.05.2025 | 1,28 | 1,34 | 1,21 | 1,21 | -5,47% | 265.251,00 |
| 19.05.2025 | 1,36 | 1,36 | 1,27 | 1,28 | -5,88% | 168.623,00 |
| 16.05.2025 | 1,28 | 1,42 | 1,23 | 1,36 | 3,82% | 204.286,00 |
| 15.05.2025 | 1,30 | 1,39 | 1,24 | 1,31 | 6,50% | 547.165,00 |
| 14.05.2025 | 1,50 | 1,52 | 1,22 | 1,23 | -19,61% | 706.054,00 |
| 13.05.2025 | 1,06 | 1,78 | 1,01 | 1,53 | 51,49% | 6.940.403,00 |
| 12.05.2025 | 0,95 | 1,05 | 0,95 | 1,01 | 6,54% | 253.778,00 |
| 09.05.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 3,04% | 130.033,00 |