0,979$
-2,13%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,00 | 1,05 | 0,95 | 0,98 | -2,10% | 149.475,00 |
| 11.03.2025 | 1,03 | 1,05 | 0,95 | 1,00 | -2,91% | 359.536,00 |
| 10.03.2025 | 1,07 | 1,10 | 1,02 | 1,03 | -1,90% | 208.106,00 |
| 07.03.2025 | 1,10 | 1,11 | 1,02 | 1,05 | -2,33% | 169.738,00 |
| 06.03.2025 | 1,10 | 1,12 | 1,07 | 1,08 | 0,47% | 124.628,00 |
| 05.03.2025 | 1,08 | 1,13 | 1,06 | 1,07 | 0,94% | 125.192,00 |
| 04.03.2025 | 1,04 | 1,09 | 1,03 | 1,06 | 1,92% | 207.739,00 |
| 03.03.2025 | 1,15 | 1,18 | 1,03 | 1,04 | -8,85% | 280.984,00 |
| 28.02.2025 | 1,20 | 1,20 | 1,12 | 1,14 | -3,31% | 212.035,00 |
| 27.02.2025 | 1,22 | 1,25 | 1,18 | 1,18 | -1,67% | 178.046,00 |
| 26.02.2025 | 1,38 | 1,38 | 1,18 | 1,20 | -13,04% | 536.433,00 |
| 25.02.2025 | 1,45 | 1,46 | 1,37 | 1,38 | -3,83% | 175.146,00 |
| 24.02.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -1,71% | 84.316,00 |
| 21.02.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -3,31% | 136.837,00 |
| 20.02.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 1,34% | 100.068,00 |
| 19.02.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 4,20% | 88.845,00 |
| 18.02.2025 | 1,44 | 1,48 | 1,41 | 1,43 | -0,69% | 143.326,00 |
| 14.02.2025 | 1,48 | 1,50 | 1,42 | 1,44 | -1,37% | 93.467,00 |
| 13.02.2025 | 1,49 | 1,49 | 1,45 | 1,46 | 1,39% | 73.871,00 |
| 12.02.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 1,41% | 71.526,00 |
| 11.02.2025 | 1,41 | 1,45 | 1,39 | 1,42 | -0,70% | 132.975,00 |
| 10.02.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -3,38% | 188.585,00 |
| 07.02.2025 | 1,52 | 1,53 | 1,46 | 1,48 | -3,27% | 197.007,00 |
| 06.02.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,00% | 131.358,00 |
| 05.02.2025 | 1,51 | 1,57 | 1,51 | 1,53 | 0,00% | 104.885,00 |
| 04.02.2025 | 1,49 | 1,54 | 1,48 | 1,53 | 1,32% | 132.637,00 |
| 03.02.2025 | 1,52 | 1,53 | 1,46 | 1,51 | -1,31% | 201.468,00 |
| 31.01.2025 | 1,60 | 1,62 | 1,52 | 1,53 | -4,97% | 248.411,00 |
| 30.01.2025 | 1,61 | 1,64 | 1,59 | 1,61 | 0,00% | 75.507,00 |
| 29.01.2025 | 1,63 | 1,65 | 1,59 | 1,61 | -2,42% | 124.892,00 |
| 28.01.2025 | 1,66 | 1,66 | 1,60 | 1,65 | 1,23% | 178.724,00 |
| 27.01.2025 | 1,63 | 1,67 | 1,63 | 1,63 | -1,21% | 89.224,00 |
| 24.01.2025 | 1,65 | 1,69 | 1,63 | 1,65 | 0,61% | 125.265,00 |
| 23.01.2025 | 1,64 | 1,69 | 1,64 | 1,64 | -0,61% | 121.117,00 |
| 22.01.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,94% | 140.628,00 |
| 21.01.2025 | 1,69 | 1,74 | 1,66 | 1,70 | 1,19% | 186.226,00 |
| 17.01.2025 | 1,66 | 1,70 | 1,65 | 1,68 | 0,60% | 124.295,00 |
| 16.01.2025 | 1,67 | 1,69 | 1,63 | 1,67 | -0,60% | 115.655,00 |
| 15.01.2025 | 1,74 | 1,74 | 1,65 | 1,68 | -1,75% | 227.727,00 |
| 14.01.2025 | 1,77 | 1,78 | 1,69 | 1,71 | -3,39% | 113.131,00 |
| 13.01.2025 | 1,80 | 1,80 | 1,69 | 1,77 | -2,21% | 188.234,00 |
| 10.01.2025 | 1,79 | 1,84 | 1,73 | 1,81 | 1,12% | 154.879,00 |
| 08.01.2025 | 1,87 | 1,87 | 1,76 | 1,79 | -3,24% | 147.513,00 |
| 07.01.2025 | 1,86 | 1,95 | 1,83 | 1,85 | -0,54% | 207.910,00 |
| 06.01.2025 | 1,85 | 1,92 | 1,82 | 1,86 | 1,64% | 225.058,00 |
| 03.01.2025 | 1,79 | 1,84 | 1,77 | 1,83 | 2,23% | 118.047,00 |
| 02.01.2025 | 1,83 | 1,89 | 1,75 | 1,79 | 0,00% | 127.809,00 |
| 31.12.2024 | 1,76 | 1,87 | 1,75 | 1,79 | 2,87% | 385.900,00 |
| 30.12.2024 | 1,76 | 1,78 | 1,69 | 1,74 | -2,25% | 237.373,00 |
| 27.12.2024 | 1,75 | 1,83 | 1,73 | 1,78 | -0,56% | 182.770,00 |
| 26.12.2024 | 1,70 | 1,80 | 1,69 | 1,79 | 5,92% | 263.725,00 |
| 24.12.2024 | 1,70 | 1,74 | 1,65 | 1,69 | 0,00% | 247.616,00 |
| 23.12.2024 | 1,75 | 1,78 | 1,68 | 1,69 | -4,25% | 187.449,00 |
| 20.12.2024 | 1,68 | 1,87 | 1,66 | 1,77 | 3,22% | 493.793,00 |
| 19.12.2024 | 1,75 | 1,79 | 1,66 | 1,71 | -1,16% | 414.972,00 |
| 18.12.2024 | 2,26 | 2,45 | 1,70 | 1,73 | -25,75% | 1.702.290,00 |
| 17.12.2024 | 1,81 | 2,45 | 1,81 | 2,33 | 26,63% | 2.310.812,00 |
| 16.12.2024 | 1,62 | 1,88 | 1,62 | 1,84 | 14,29% | 1.093.944,00 |
| 13.12.2024 | 1,67 | 1,69 | 1,61 | 1,61 | -3,59% | 191.829,00 |
| 12.12.2024 | 1,67 | 1,74 | 1,67 | 1,67 | -1,18% | 165.033,00 |
| 11.12.2024 | 1,75 | 1,79 | 1,69 | 1,69 | -3,98% | 196.189,00 |
| 10.12.2024 | 1,71 | 1,80 | 1,71 | 1,76 | 1,15% | 169.950,00 |
| 09.12.2024 | 1,67 | 1,80 | 1,67 | 1,74 | 4,82% | 307.214,00 |
| 06.12.2024 | 1,67 | 1,73 | 1,65 | 1,66 | 0,00% | 162.476,00 |
| 05.12.2024 | 1,70 | 1,73 | 1,65 | 1,66 | -2,35% | 202.104,00 |
| 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 |