56,530$
-0,84%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,47 | 57,55 | 56,76 | 57,01 | 0,00% | 238.870,00 |
| 06.03.2026 | 57,47 | 57,55 | 56,76 | 57,01 | -1,74% | 16.238.126,00 |
| 05.03.2026 | 58,60 | 58,79 | 57,43 | 58,02 | -1,06% | 21.934.317,00 |
| 04.03.2026 | 59,19 | 59,49 | 58,61 | 58,64 | -1,26% | 14.839.184,00 |
| 03.03.2026 | 59,44 | 60,11 | 58,62 | 59,39 | -2,66% | 16.818.495,00 |
| 02.03.2026 | 59,90 | 61,53 | 59,14 | 61,01 | -1,88% | 15.308.646,00 |
| 27.02.2026 | 62,72 | 62,72 | 61,52 | 62,18 | -2,77% | 17.937.010,00 |
| 26.02.2026 | 64,21 | 65,06 | 63,78 | 63,95 | 0,87% | 10.300.631,00 |
| 25.02.2026 | 63,89 | 64,22 | 63,26 | 63,40 | -1,08% | 9.467.511,00 |
| 24.02.2026 | 63,28 | 64,70 | 62,60 | 64,09 | 1,59% | 13.516.613,00 |
| 23.02.2026 | 64,60 | 64,97 | 62,05 | 63,09 | -3,53% | 17.713.608,00 |
| 20.02.2026 | 65,30 | 68,49 | 63,33 | 65,40 | -0,32% | 33.436.805,00 |
| 19.02.2026 | 65,20 | 65,84 | 64,25 | 65,61 | 0,09% | 10.778.302,00 |
| 18.02.2026 | 64,31 | 66,15 | 64,31 | 65,55 | 1,13% | 11.211.459,00 |
| 17.02.2026 | 62,94 | 64,82 | 62,94 | 64,82 | 2,68% | 12.347.499,00 |
| 13.02.2026 | 61,59 | 63,38 | 61,59 | 63,13 | 3,32% | 20.180.904,00 |
| 12.02.2026 | 62,33 | 62,72 | 60,85 | 61,10 | -2,00% | 13.602.427,00 |
| 11.02.2026 | 63,90 | 64,01 | 61,68 | 62,35 | -1,09% | 15.511.935,00 |
| 10.02.2026 | 63,00 | 64,19 | 62,29 | 63,04 | 1,01% | 13.003.437,00 |
| 09.02.2026 | 63,57 | 63,91 | 62,37 | 62,41 | -2,36% | 12.920.803,00 |
| 06.02.2026 | 63,01 | 64,24 | 63,00 | 63,92 | 1,95% | 11.961.509,00 |
| 05.02.2026 | 64,19 | 64,58 | 62,09 | 62,70 | -2,37% | 12.506.222,00 |
| 04.02.2026 | 61,72 | 64,41 | 61,51 | 64,22 | 5,40% | 20.957.681,00 |
| 03.02.2026 | 61,78 | 62,53 | 60,43 | 60,93 | -2,01% | 17.322.111,00 |
| 02.02.2026 | 61,66 | 62,57 | 61,15 | 62,18 | 0,60% | 11.006.256,00 |
| 30.01.2026 | 62,24 | 62,52 | 61,02 | 61,81 | -1,26% | 14.309.230,00 |
| 29.01.2026 | 61,93 | 62,94 | 61,46 | 62,60 | 0,58% | 12.739.412,00 |
| 28.01.2026 | 63,05 | 63,48 | 61,97 | 62,24 | -1,35% | 10.363.629,00 |
| 27.01.2026 | 64,75 | 64,83 | 62,88 | 63,09 | -2,92% | 13.536.675,00 |
| 26.01.2026 | 64,81 | 65,64 | 64,78 | 64,99 | -0,08% | 14.765.926,00 |
| 23.01.2026 | 65,25 | 65,45 | 64,44 | 65,04 | -0,64% | 11.243.941,00 |
| 22.01.2026 | 65,41 | 66,55 | 65,25 | 65,46 | 0,08% | 11.853.715,00 |
| 21.01.2026 | 63,88 | 65,42 | 63,61 | 65,41 | 2,80% | 17.166.435,00 |
| 20.01.2026 | 63,49 | 64,58 | 63,02 | 63,63 | -1,16% | 20.406.026,00 |
| 16.01.2026 | 64,39 | 64,59 | 63,68 | 64,38 | -0,33% | 15.902.994,00 |
| 15.01.2026 | 65,76 | 65,76 | 64,21 | 64,59 | -1,49% | 13.295.272,00 |
| 14.01.2026 | 66,29 | 67,13 | 65,04 | 65,57 | -1,10% | 15.939.097,00 |
| 13.01.2026 | 66,25 | 67,08 | 65,85 | 66,30 | 1,01% | 13.685.222,00 |
| 12.01.2026 | 65,25 | 66,34 | 64,24 | 65,64 | -0,42% | 13.901.080,00 |
| 09.01.2026 | 65,11 | 66,54 | 64,40 | 65,92 | 1,01% | 18.470.385,00 |
| 08.01.2026 | 62,18 | 65,74 | 61,70 | 65,26 | 3,23% | 21.573.898,00 |
| 07.01.2026 | 65,52 | 65,61 | 63,19 | 63,22 | -3,26% | 18.284.106,00 |
| 06.01.2026 | 64,06 | 65,43 | 63,41 | 65,35 | 1,27% | 19.973.192,00 |
| 05.01.2026 | 63,74 | 65,37 | 63,39 | 64,53 | 1,98% | 23.482.539,00 |
| 02.01.2026 | 64,00 | 64,13 | 62,55 | 63,28 | -0,67% | 22.284.069,00 |
| 31.12.2025 | 62,25 | 64,20 | 61,92 | 63,71 | 4,12% | 35.457.432,00 |
| 30.12.2025 | 61,30 | 61,30 | 60,64 | 61,19 | -0,03% | 13.507.849,00 |
| 29.12.2025 | 60,54 | 61,75 | 60,51 | 61,21 | 0,46% | 18.062.104,00 |
| 26.12.2025 | 60,00 | 60,93 | 59,86 | 60,93 | 1,55% | 22.303.556,00 |
| 24.12.2025 | 58,88 | 60,58 | 58,88 | 60,00 | 4,64% | 36.073.251,00 |
| 23.12.2025 | 57,18 | 57,60 | 56,99 | 57,34 | 0,21% | 23.276.740,00 |
| 22.12.2025 | 58,99 | 59,08 | 57,14 | 57,22 | -2,54% | 38.695.933,00 |
| 19.12.2025 | 59,20 | 60,38 | 58,22 | 58,71 | -10,54% | 108.652.694,00 |
| 18.12.2025 | 66,01 | 67,00 | 65,40 | 65,63 | -0,09% | 35.650.016,00 |
| 17.12.2025 | 66,56 | 66,83 | 65,62 | 65,69 | -2,13% | 13.205.492,00 |
| 16.12.2025 | 67,29 | 68,20 | 66,74 | 67,12 | -0,97% | 16.376.671,00 |
| 15.12.2025 | 67,41 | 68,35 | 66,69 | 67,78 | 0,46% | 15.287.494,00 |
| 12.12.2025 | 68,17 | 69,14 | 67,12 | 67,47 | -0,40% | 14.829.228,00 |
| 11.12.2025 | 65,83 | 67,82 | 65,56 | 67,74 | 2,96% | 16.153.544,00 |
| 10.12.2025 | 63,98 | 66,15 | 63,76 | 65,79 | 3,88% | 20.302.074,00 |
| 09.12.2025 | 63,51 | 63,95 | 62,97 | 63,33 | -0,33% | 9.300.188,00 |
| 08.12.2025 | 65,60 | 65,80 | 63,27 | 63,54 | -3,52% | 12.867.334,00 |
| 05.12.2025 | 65,70 | 66,08 | 64,88 | 65,86 | 0,26% | 10.917.935,00 |
| 04.12.2025 | 65,60 | 66,10 | 65,01 | 65,69 | 0,06% | 10.619.498,00 |
| 03.12.2025 | 65,08 | 66,66 | 64,98 | 65,65 | 1,11% | 12.028.291,00 |
| 02.12.2025 | 65,45 | 65,47 | 64,58 | 64,93 | -0,70% | 9.051.181,00 |
| 01.12.2025 | 63,77 | 65,99 | 63,58 | 65,39 | 1,18% | 12.047.278,00 |
| 28.11.2025 | 64,54 | 64,78 | 63,97 | 64,63 | 0,47% | 4.941.353,00 |
| 26.11.2025 | 63,50 | 64,87 | 62,97 | 64,33 | 1,02% | 13.790.955,00 |
| 25.11.2025 | 62,34 | 64,12 | 61,87 | 63,68 | 2,83% | 11.527.157,00 |
| 24.11.2025 | 62,51 | 63,07 | 61,93 | 61,93 | -1,39% | 16.681.656,00 |
| 21.11.2025 | 62,01 | 63,50 | 61,54 | 62,80 | 2,23% | 12.476.917,00 |
| 20.11.2025 | 62,95 | 63,83 | 61,41 | 61,43 | -1,93% | 13.886.596,00 |
| 19.11.2025 | 62,43 | 63,22 | 62,01 | 62,64 | 0,24% | 11.732.125,00 |
| 18.11.2025 | 62,40 | 62,76 | 61,68 | 62,49 | -0,65% | 14.614.639,00 |
| 17.11.2025 | 63,07 | 63,54 | 62,26 | 62,90 | -1,98% | 17.064.691,00 |
| 14.11.2025 | 64,94 | 65,06 | 63,75 | 64,17 | -2,82% | 17.760.099,00 |
| 13.11.2025 | 65,71 | 66,26 | 64,88 | 66,03 | 2,85% | 21.923.604,00 |
| 12.11.2025 | 64,10 | 65,19 | 63,74 | 64,20 | 1,66% | 14.812.195,00 |
| 11.11.2025 | 61,73 | 63,60 | 61,24 | 63,15 | 3,87% | 17.646.388,00 |
| 10.11.2025 | 61,75 | 62,09 | 60,49 | 60,80 | -0,47% | 13.063.059,00 |
| 07.11.2025 | 61,74 | 62,18 | 60,29 | 61,09 | -1,29% | 15.504.763,00 |
| 06.11.2025 | 61,88 | 62,48 | 61,67 | 61,89 | -0,35% | 15.164.633,00 |
| 05.11.2025 | 61,28 | 62,85 | 60,86 | 62,11 | 1,44% | 20.979.812,00 |
| 04.11.2025 | 62,42 | 62,59 | 61,12 | 61,23 | -2,27% | 13.725.428,00 |
| 03.11.2025 | 64,72 | 64,85 | 62,34 | 62,65 | -3,00% | 22.633.317,00 |
| 31.10.2025 | 65,00 | 65,25 | 64,25 | 64,59 | -0,48% | 17.822.510,00 |
| 30.10.2025 | 65,18 | 66,00 | 64,57 | 64,90 | -0,69% | 13.895.231,00 |
| 29.10.2025 | 67,01 | 67,19 | 64,95 | 65,35 | -3,08% | 15.143.126,00 |
| 28.10.2025 | 68,11 | 68,61 | 67,05 | 67,43 | -1,69% | 11.262.395,00 |
| 27.10.2025 | 70,04 | 70,44 | 68,26 | 68,59 | -0,75% | 9.838.115,00 |
| 24.10.2025 | 69,71 | 70,08 | 68,91 | 69,11 | -0,82% | 7.102.911,00 |
| 23.10.2025 | 69,09 | 69,89 | 68,74 | 69,68 | 0,87% | 9.124.913,00 |
| 22.10.2025 | 68,22 | 69,36 | 67,96 | 69,08 | 1,05% | 8.096.127,00 |
| 21.10.2025 | 67,75 | 69,29 | 67,41 | 68,36 | 1,09% | 9.659.203,00 |
| 20.10.2025 | 67,56 | 68,18 | 67,47 | 67,62 | 0,37% | 9.669.999,00 |
| 17.10.2025 | 66,63 | 67,77 | 66,32 | 67,37 | 0,79% | 10.054.043,00 |
| 16.10.2025 | 68,60 | 69,04 | 66,58 | 66,84 | -2,37% | 15.349.738,00 |
| 15.10.2025 | 68,58 | 69,53 | 68,13 | 68,46 | 1,21% | 13.001.479,00 |
| 14.10.2025 | 66,47 | 68,00 | 66,06 | 67,64 | 0,39% | 9.483.677,00 |