83,400$
-0,64%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 84,11 | 84,76 | 83,38 | 83,40 | -0,64% | 8.896.801,00 |
| 16.10.2024 | 82,14 | 84,09 | 82,05 | 83,94 | 2,22% | 10.642.911,00 |
| 15.10.2024 | 81,05 | 82,72 | 81,05 | 82,12 | 0,64% | 10.079.609,00 |
| 14.10.2024 | 82,00 | 82,04 | 80,80 | 81,60 | -0,67% | 8.044.439,00 |
| 11.10.2024 | 82,04 | 82,27 | 81,18 | 82,15 | 0,06% | 10.124.608,00 |
| 10.10.2024 | 83,40 | 83,45 | 82,03 | 82,10 | -0,42% | 8.336.558,00 |
| 09.10.2024 | 81,14 | 82,93 | 81,07 | 82,45 | 2,08% | 11.694.548,00 |
| 08.10.2024 | 80,75 | 81,42 | 79,93 | 80,77 | -0,07% | 10.485.819,00 |
| 07.10.2024 | 82,14 | 82,47 | 80,09 | 80,83 | -1,73% | 11.665.887,00 |
| 04.10.2024 | 82,63 | 83,54 | 82,10 | 82,25 | 0,18% | 10.271.178,00 |
| 03.10.2024 | 82,40 | 83,78 | 81,98 | 82,10 | -1,20% | 17.996.037,00 |
| 02.10.2024 | 82,89 | 85,23 | 81,77 | 83,10 | -6,77% | 32.969.846,00 |
| 01.10.2024 | 88,00 | 89,64 | 87,71 | 89,13 | 0,83% | 13.468.303,00 |
| 30.09.2024 | 89,67 | 89,75 | 87,73 | 88,40 | -1,16% | 11.891.786,00 |
| 27.09.2024 | 89,45 | 90,26 | 89,21 | 89,44 | 0,06% | 8.665.768,00 |
| 26.09.2024 | 89,92 | 90,62 | 89,05 | 89,39 | 1,58% | 13.426.946,00 |
| 25.09.2024 | 87,85 | 88,10 | 87,24 | 88,00 | 0,62% | 12.342.934,00 |
| 24.09.2024 | 87,44 | 88,28 | 86,66 | 87,46 | 1,46% | 21.105.418,00 |
| 23.09.2024 | 85,40 | 86,53 | 85,05 | 86,20 | -0,37% | 16.856.309,00 |
| 20.09.2024 | 87,87 | 88,00 | 84,81 | 86,52 | 6,84% | 50.857.408,00 |
| 19.09.2024 | 82,60 | 83,12 | 80,47 | 80,98 | 0,10% | 10.411.766,00 |
| 18.09.2024 | 80,66 | 81,76 | 80,23 | 80,90 | 0,32% | 7.610.484,00 |
| 17.09.2024 | 80,01 | 80,98 | 79,86 | 80,64 | 1,05% | 7.573.658,00 |
| 16.09.2024 | 79,33 | 79,99 | 78,69 | 79,80 | 1,00% | 9.392.482,00 |
| 13.09.2024 | 78,30 | 79,49 | 78,11 | 79,01 | 0,78% | 5.697.516,00 |
| 12.09.2024 | 78,23 | 79,07 | 77,53 | 78,40 | 0,00% | 7.112.709,00 |
| 11.09.2024 | 78,00 | 78,59 | 76,74 | 78,40 | 0,40% | 8.205.497,00 |
| 10.09.2024 | 79,56 | 79,56 | 77,55 | 78,09 | -1,76% | 9.668.289,00 |
| 09.09.2024 | 80,75 | 81,58 | 79,02 | 79,49 | -1,41% | 7.917.372,00 |
| 06.09.2024 | 80,88 | 81,88 | 80,35 | 80,63 | -0,25% | 8.502.821,00 |
| 05.09.2024 | 81,13 | 81,24 | 80,21 | 80,83 | -0,23% | 7.356.708,00 |
| 04.09.2024 | 80,10 | 81,09 | 79,67 | 81,02 | -0,37% | 10.486.773,00 |
| 03.09.2024 | 82,71 | 82,94 | 81,01 | 81,32 | -2,40% | 9.483.575,00 |
| 30.08.2024 | 83,60 | 83,88 | 82,05 | 83,32 | 0,07% | 13.755.265,00 |
| 29.08.2024 | 83,45 | 83,89 | 82,86 | 83,26 | 0,57% | 6.340.753,00 |
| 28.08.2024 | 85,05 | 85,43 | 81,88 | 82,79 | -2,93% | 10.417.413,00 |
| 27.08.2024 | 84,07 | 85,39 | 83,61 | 85,29 | 1,20% | 12.291.613,00 |
| 26.08.2024 | 83,47 | 84,51 | 83,38 | 84,28 | 0,27% | 7.818.547,00 |
| 23.08.2024 | 83,34 | 84,24 | 83,22 | 84,05 | 0,77% | 9.219.749,00 |
| 22.08.2024 | 84,45 | 84,68 | 83,21 | 83,41 | -0,70% | 8.485.455,00 |
| 21.08.2024 | 83,67 | 84,24 | 83,22 | 84,00 | 0,53% | 6.915.865,00 |
| 20.08.2024 | 83,49 | 83,90 | 82,77 | 83,56 | 0,34% | 7.863.052,00 |
| 19.08.2024 | 83,23 | 83,99 | 82,92 | 83,28 | 0,06% | 9.627.253,00 |
| 16.08.2024 | 82,88 | 83,94 | 82,44 | 83,23 | 0,88% | 13.794.181,00 |
| 15.08.2024 | 82,10 | 83,06 | 80,67 | 82,50 | 5,07% | 23.583.642,00 |
| 14.08.2024 | 78,00 | 79,09 | 77,42 | 78,52 | 0,03% | 13.612.961,00 |
| 13.08.2024 | 75,25 | 79,05 | 75,07 | 78,50 | 5,17% | 22.114.815,00 |
| 12.08.2024 | 74,71 | 75,00 | 74,05 | 74,64 | 0,40% | 7.067.256,00 |
| 09.08.2024 | 74,12 | 74,58 | 73,37 | 74,34 | 0,20% | 7.186.634,00 |
| 08.08.2024 | 73,23 | 74,21 | 73,05 | 74,19 | 2,16% | 8.828.032,00 |
| 07.08.2024 | 72,88 | 74,21 | 72,53 | 72,62 | 0,17% | 9.571.247,00 |
| 06.08.2024 | 71,66 | 73,24 | 71,51 | 72,50 | 1,51% | 13.469.719,00 |
| 05.08.2024 | 71,06 | 72,62 | 70,75 | 71,42 | -3,50% | 13.191.528,00 |
| 02.08.2024 | 72,83 | 74,13 | 71,92 | 74,01 | 0,22% | 11.526.628,00 |
| 01.08.2024 | 74,70 | 74,79 | 73,26 | 73,85 | -1,35% | 9.563.543,00 |
| 31.07.2024 | 74,50 | 75,43 | 73,92 | 74,86 | 0,73% | 14.632.943,00 |
| 30.07.2024 | 73,69 | 74,49 | 73,46 | 74,32 | 1,05% | 8.515.720,00 |
| 29.07.2024 | 72,50 | 73,87 | 72,20 | 73,55 | 1,36% | 10.471.842,00 |
| 26.07.2024 | 72,00 | 72,78 | 71,87 | 72,56 | 1,61% | 8.891.986,00 |
| 25.07.2024 | 71,53 | 72,43 | 70,91 | 71,41 | 0,45% | 13.855.387,00 |
| 24.07.2024 | 73,25 | 73,39 | 71,08 | 71,09 | -3,15% | 18.563.315,00 |
| 23.07.2024 | 74,63 | 75,04 | 73,24 | 73,40 | -1,95% | 11.041.791,00 |
| 22.07.2024 | 73,12 | 75,34 | 73,07 | 74,86 | 2,97% | 19.385.485,00 |
| 19.07.2024 | 72,30 | 72,82 | 71,85 | 72,70 | 0,44% | 11.913.319,00 |
| 18.07.2024 | 72,97 | 73,93 | 72,35 | 72,38 | -0,94% | 14.440.125,00 |
| 17.07.2024 | 72,53 | 73,34 | 72,50 | 73,07 | 0,36% | 11.161.563,00 |
| 16.07.2024 | 71,51 | 72,96 | 71,51 | 72,81 | 2,10% | 20.980.667,00 |
| 15.07.2024 | 73,00 | 73,01 | 71,24 | 71,31 | -2,87% | 20.775.809,00 |
| 12.07.2024 | 73,57 | 74,05 | 73,17 | 73,42 | 0,04% | 14.527.522,00 |
| 11.07.2024 | 72,70 | 73,75 | 72,29 | 73,39 | 1,17% | 15.876.666,00 |
| 10.07.2024 | 72,26 | 72,64 | 71,67 | 72,54 | 0,11% | 21.378.214,00 |
| 09.07.2024 | 73,30 | 74,14 | 72,38 | 72,46 | -0,81% | 23.502.451,00 |
| 08.07.2024 | 75,41 | 75,49 | 73,00 | 73,05 | -3,16% | 29.905.043,00 |
| 05.07.2024 | 75,36 | 76,09 | 74,78 | 75,43 | 0,25% | 19.603.685,00 |
| 03.07.2024 | 75,50 | 75,92 | 75,02 | 75,24 | -1,05% | 15.952.008,00 |
| 02.07.2024 | 76,82 | 76,94 | 75,39 | 76,04 | -1,03% | 26.183.350,00 |
| 01.07.2024 | 75,50 | 77,06 | 74,29 | 76,83 | 1,94% | 44.369.006,00 |
| 28.06.2024 | 77,13 | 79,05 | 74,55 | 75,37 | -19,98% | 129.966.982,00 |
| 27.06.2024 | 93,77 | 94,74 | 93,39 | 94,19 | 0,14% | 25.772.734,00 |
| 26.06.2024 | 94,09 | 94,48 | 93,15 | 94,06 | -0,73% | 10.160.426,00 |
| 25.06.2024 | 97,31 | 97,64 | 94,50 | 94,75 | -2,49% | 9.036.181,00 |
| 24.06.2024 | 97,30 | 98,04 | 96,68 | 97,17 | -0,01% | 9.466.888,00 |
| 21.06.2024 | 95,96 | 97,21 | 95,42 | 97,18 | 1,68% | 15.569.882,00 |
| 20.06.2024 | 93,88 | 96,09 | 93,52 | 95,57 | 0,83% | 9.393.767,00 |
| 18.06.2024 | 94,67 | 95,26 | 94,21 | 94,78 | -0,23% | 6.712.037,00 |
| 17.06.2024 | 92,01 | 95,12 | 92,01 | 95,00 | 1,72% | 6.365.370,00 |
| 14.06.2024 | 93,80 | 94,78 | 93,30 | 93,39 | -0,84% | 7.426.757,00 |
| 13.06.2024 | 94,04 | 94,53 | 93,72 | 94,18 | 0,53% | 8.348.214,00 |
| 12.06.2024 | 96,35 | 96,50 | 93,50 | 93,68 | -2,28% | 9.861.264,00 |
| 11.06.2024 | 95,52 | 96,00 | 94,52 | 95,87 | -0,14% | 7.301.545,00 |
| 10.06.2024 | 95,73 | 96,99 | 95,60 | 96,00 | -0,57% | 7.035.626,00 |
| 07.06.2024 | 95,39 | 97,94 | 95,30 | 96,55 | 0,87% | 9.397.364,00 |
| 06.06.2024 | 94,86 | 96,80 | 93,99 | 95,72 | 1,48% | 9.760.077,00 |
| 05.06.2024 | 95,32 | 95,32 | 93,70 | 94,32 | -0,44% | 7.463.299,00 |
| 04.06.2024 | 94,29 | 95,11 | 93,41 | 94,74 | 0,36% | 7.838.435,00 |
| 03.06.2024 | 94,52 | 95,25 | 94,05 | 94,40 | -0,68% | 9.668.106,00 |
| 31.05.2024 | 93,50 | 95,07 | 92,97 | 95,05 | 1,71% | 12.565.604,00 |
| 30.05.2024 | 92,23 | 93,88 | 91,96 | 93,45 | 1,94% | 9.310.016,00 |
| 29.05.2024 | 91,68 | 92,72 | 91,38 | 91,67 | -0,36% | 7.237.340,00 |
| 28.05.2024 | 91,74 | 92,52 | 91,35 | 92,00 | 0,27% | 10.834.955,00 |