76,420$
-0,68%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 76,52 | 76,93 | 75,80 | 76,42 | -0,68% | 6.285.749,00 |
| 26.12.2024 | 76,60 | 77,46 | 76,54 | 76,94 | 0,20% | 6.344.064,00 |
| 24.12.2024 | 76,75 | 77,11 | 76,36 | 76,79 | 0,04% | 4.919.075,00 |
| 23.12.2024 | 76,33 | 78,41 | 75,74 | 76,76 | -0,23% | 13.878.956,00 |
| 20.12.2024 | 75,96 | 78,00 | 74,86 | 76,94 | -0,21% | 48.925.989,00 |
| 19.12.2024 | 76,95 | 77,94 | 76,43 | 77,10 | 0,26% | 18.058.125,00 |
| 18.12.2024 | 77,98 | 79,00 | 76,84 | 76,90 | -1,41% | 14.106.643,00 |
| 17.12.2024 | 77,35 | 78,77 | 77,25 | 78,00 | 1,04% | 12.411.613,00 |
| 16.12.2024 | 76,76 | 79,02 | 76,66 | 77,20 | -0,06% | 12.983.775,00 |
| 13.12.2024 | 77,50 | 77,83 | 76,77 | 77,25 | -0,91% | 8.000.551,00 |
| 12.12.2024 | 78,83 | 79,37 | 77,86 | 77,96 | -1,13% | 6.949.807,00 |
| 11.12.2024 | 76,79 | 78,98 | 76,31 | 78,85 | 2,75% | 11.525.219,00 |
| 10.12.2024 | 77,50 | 78,08 | 76,62 | 76,74 | -1,16% | 11.210.666,00 |
| 09.12.2024 | 79,38 | 79,45 | 77,52 | 77,64 | -1,58% | 11.977.856,00 |
| 06.12.2024 | 79,19 | 81,18 | 78,84 | 78,89 | 0,39% | 13.433.637,00 |
| 05.12.2024 | 78,26 | 78,90 | 78,10 | 78,58 | 0,27% | 7.867.711,00 |
| 04.12.2024 | 77,82 | 78,51 | 77,10 | 78,37 | -0,62% | 12.980.723,00 |
| 03.12.2024 | 79,01 | 79,40 | 77,61 | 78,86 | -0,29% | 9.276.110,00 |
| 02.12.2024 | 77,92 | 79,10 | 77,20 | 79,09 | 0,41% | 9.684.968,00 |
| 29.11.2024 | 78,20 | 79,18 | 78,03 | 78,77 | 0,55% | 7.121.295,00 |
| 27.11.2024 | 77,61 | 79,05 | 77,59 | 78,34 | 0,94% | 8.713.504,00 |
| 26.11.2024 | 78,90 | 78,90 | 77,57 | 77,61 | -2,08% | 8.471.126,00 |
| 25.11.2024 | 78,50 | 79,86 | 78,41 | 79,26 | 2,40% | 17.027.785,00 |
| 22.11.2024 | 76,13 | 77,50 | 75,83 | 77,40 | 5,51% | 12.148.385,00 |
| 20.11.2024 | 73,76 | 73,84 | 72,71 | 73,36 | -0,74% | 11.891.087,00 |
| 19.11.2024 | 74,50 | 74,73 | 73,60 | 73,91 | -1,31% | 11.963.872,00 |
| 18.11.2024 | 75,99 | 76,20 | 74,25 | 74,89 | -2,31% | 12.558.431,00 |
| 15.11.2024 | 76,23 | 77,65 | 75,61 | 76,66 | 1,29% | 13.558.337,00 |
| 14.11.2024 | 76,61 | 76,98 | 75,67 | 75,68 | -1,10% | 6.839.589,00 |
| 13.11.2024 | 77,08 | 77,29 | 76,47 | 76,52 | -0,18% | 6.598.101,00 |
| 12.11.2024 | 76,46 | 77,43 | 76,14 | 76,66 | 0,08% | 8.813.049,00 |
| 11.11.2024 | 76,15 | 77,40 | 76,10 | 76,60 | 0,95% | 7.691.348,00 |
| 08.11.2024 | 75,50 | 76,56 | 75,25 | 75,88 | -0,05% | 8.111.155,00 |
| 07.11.2024 | 75,70 | 76,37 | 75,21 | 75,92 | 0,80% | 11.768.934,00 |
| 06.11.2024 | 76,87 | 76,95 | 75,12 | 75,32 | -3,41% | 15.736.447,00 |
| 05.11.2024 | 77,25 | 78,00 | 77,00 | 77,98 | 1,02% | 5.591.466,00 |
| 04.11.2024 | 77,99 | 78,55 | 77,12 | 77,19 | -1,11% | 6.515.768,00 |
| 01.11.2024 | 77,05 | 78,13 | 76,96 | 78,06 | 1,21% | 9.335.707,00 |
| 31.10.2024 | 76,20 | 77,34 | 75,20 | 77,13 | 0,89% | 13.783.506,00 |
| 30.10.2024 | 78,00 | 78,11 | 76,42 | 76,45 | -2,49% | 15.386.218,00 |
| 29.10.2024 | 78,88 | 79,47 | 78,20 | 78,40 | -0,65% | 7.041.662,00 |
| 28.10.2024 | 79,32 | 79,64 | 78,82 | 78,91 | 0,08% | 6.564.335,00 |
| 25.10.2024 | 79,22 | 79,58 | 78,52 | 78,85 | -0,24% | 9.326.167,00 |
| 24.10.2024 | 80,50 | 80,80 | 79,03 | 79,04 | -1,26% | 7.254.732,00 |
| 23.10.2024 | 81,00 | 81,04 | 79,79 | 80,05 | -1,68% | 7.167.584,00 |
| 22.10.2024 | 81,35 | 82,42 | 81,23 | 81,42 | -0,07% | 7.215.025,00 |
| 21.10.2024 | 82,85 | 83,09 | 81,44 | 81,48 | -1,74% | 7.342.380,00 |
| 18.10.2024 | 83,78 | 83,95 | 82,63 | 82,92 | -0,58% | 7.037.366,00 |
| 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 |