58,300$
-1,04%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,14 | 59,38 | 58,22 | 58,30 | -1,04% | 13.869.891,00 |
| 08.05.2025 | 59,68 | 60,39 | 58,80 | 58,91 | 0,49% | 18.912.924,00 |
| 07.05.2025 | 57,87 | 58,81 | 57,56 | 58,62 | 2,77% | 11.812.366,00 |
| 06.05.2025 | 57,15 | 57,72 | 56,79 | 57,04 | -0,54% | 10.706.966,00 |
| 05.05.2025 | 58,12 | 58,34 | 57,29 | 57,35 | -2,12% | 15.483.256,00 |
| 02.05.2025 | 57,87 | 58,70 | 57,31 | 58,59 | 3,22% | 14.525.100,00 |
| 01.05.2025 | 56,68 | 57,21 | 56,26 | 56,76 | 0,64% | 10.482.229,00 |
| 30.04.2025 | 55,80 | 56,59 | 54,75 | 56,40 | -1,98% | 17.083.622,00 |
| 29.04.2025 | 57,00 | 57,74 | 56,74 | 57,54 | 0,40% | 12.817.721,00 |
| 28.04.2025 | 57,76 | 58,08 | 56,80 | 57,31 | -0,54% | 13.117.055,00 |
| 25.04.2025 | 58,22 | 58,25 | 56,61 | 57,62 | -1,47% | 17.074.586,00 |
| 24.04.2025 | 57,86 | 58,70 | 57,13 | 58,48 | 1,90% | 14.147.359,00 |
| 23.04.2025 | 59,00 | 59,20 | 56,70 | 57,39 | 0,58% | 21.540.914,00 |
| 22.04.2025 | 56,65 | 58,09 | 56,24 | 57,06 | 1,67% | 16.297.085,00 |
| 21.04.2025 | 55,23 | 56,36 | 53,50 | 56,12 | 0,65% | 17.074.990,00 |
| 17.04.2025 | 53,82 | 56,02 | 53,65 | 55,76 | 4,13% | 18.935.084,00 |
| 16.04.2025 | 54,72 | 55,15 | 53,34 | 53,55 | -2,33% | 18.932.492,00 |
| 15.04.2025 | 54,68 | 55,39 | 54,17 | 54,83 | -1,05% | 15.899.946,00 |
| 14.04.2025 | 55,55 | 56,69 | 54,67 | 55,41 | 1,88% | 27.534.659,00 |
| 11.04.2025 | 54,40 | 55,03 | 52,86 | 54,39 | -0,02% | 22.362.919,00 |
| 10.04.2025 | 57,23 | 57,25 | 52,28 | 54,40 | -8,29% | 53.764.503,00 |
| 09.04.2025 | 53,28 | 59,55 | 52,48 | 59,32 | 11,36% | 44.470.201,00 |
| 08.04.2025 | 58,56 | 58,77 | 52,37 | 53,27 | -4,21% | 28.851.111,00 |
| 07.04.2025 | 55,40 | 57,18 | 53,40 | 55,61 | -2,86% | 45.549.032,00 |
| 04.04.2025 | 53,22 | 59,22 | 52,50 | 57,25 | 3,00% | 66.716.392,00 |
| 03.04.2025 | 56,37 | 58,68 | 55,40 | 55,58 | -14,44% | 71.217.156,00 |
| 02.04.2025 | 64,30 | 65,40 | 64,16 | 64,96 | 0,31% | 9.332.195,00 |
| 01.04.2025 | 63,83 | 65,16 | 63,30 | 64,76 | 2,02% | 13.298.825,00 |
| 31.03.2025 | 62,84 | 63,99 | 62,65 | 63,48 | 0,30% | 17.360.801,00 |
| 28.03.2025 | 65,86 | 65,86 | 63,14 | 63,29 | -3,81% | 19.503.658,00 |
| 27.03.2025 | 65,50 | 67,10 | 65,29 | 65,80 | 0,09% | 16.351.453,00 |
| 26.03.2025 | 66,38 | 66,59 | 64,95 | 65,74 | -1,20% | 18.266.076,00 |
| 25.03.2025 | 67,70 | 68,05 | 66,24 | 66,54 | -1,26% | 15.915.034,00 |
| 24.03.2025 | 68,56 | 68,89 | 66,69 | 67,39 | -0,81% | 26.440.147,00 |
| 21.03.2025 | 66,59 | 68,73 | 65,17 | 67,94 | -5,46% | 77.075.818,00 |
| 20.03.2025 | 72,92 | 73,65 | 71,52 | 71,86 | -1,55% | 18.970.293,00 |
| 19.03.2025 | 72,64 | 73,43 | 72,29 | 72,99 | -0,44% | 10.748.336,00 |
| 18.03.2025 | 73,74 | 74,16 | 72,72 | 73,31 | -0,53% | 8.963.121,00 |
| 17.03.2025 | 72,10 | 73,95 | 72,03 | 73,70 | 2,85% | 15.838.584,00 |
| 14.03.2025 | 73,24 | 73,54 | 71,32 | 71,66 | -1,35% | 12.120.380,00 |
| 13.03.2025 | 73,18 | 73,94 | 71,67 | 72,64 | -1,28% | 10.147.344,00 |
| 12.03.2025 | 74,36 | 74,50 | 73,23 | 73,58 | -0,80% | 12.231.734,00 |
| 11.03.2025 | 75,78 | 76,08 | 73,62 | 74,17 | -2,92% | 12.773.573,00 |
| 10.03.2025 | 77,51 | 80,19 | 76,06 | 76,40 | -2,79% | 15.739.436,00 |
| 07.03.2025 | 77,38 | 79,00 | 76,97 | 78,59 | 1,13% | 9.259.722,00 |
| 06.03.2025 | 76,74 | 78,34 | 76,74 | 77,71 | -0,13% | 9.538.410,00 |
| 05.03.2025 | 77,33 | 78,31 | 76,46 | 77,81 | 0,63% | 9.816.307,00 |
| 04.03.2025 | 77,70 | 78,65 | 76,78 | 77,32 | -1,39% | 10.013.531,00 |
| 03.03.2025 | 79,91 | 80,96 | 77,89 | 78,41 | -1,28% | 8.576.915,00 |
| 28.02.2025 | 79,25 | 80,02 | 78,18 | 79,43 | -0,74% | 13.883.915,00 |
| 27.02.2025 | 81,49 | 81,49 | 79,46 | 80,02 | -1,42% | 11.496.269,00 |
| 26.02.2025 | 82,11 | 82,44 | 80,84 | 81,17 | -0,67% | 15.956.552,00 |
| 25.02.2025 | 80,31 | 81,96 | 80,05 | 81,72 | 1,79% | 15.436.495,00 |
| 24.02.2025 | 78,88 | 81,09 | 78,75 | 80,28 | 4,94% | 22.045.820,00 |
| 21.02.2025 | 77,40 | 77,99 | 75,86 | 76,50 | -0,95% | 12.685.617,00 |
| 20.02.2025 | 76,91 | 77,27 | 76,34 | 77,23 | 0,59% | 10.658.950,00 |
| 19.02.2025 | 76,84 | 77,68 | 76,09 | 76,78 | -1,04% | 14.028.291,00 |
| 18.02.2025 | 74,50 | 77,68 | 74,50 | 77,59 | 6,23% | 27.955.989,00 |
| 14.02.2025 | 73,17 | 73,50 | 72,34 | 73,04 | -0,23% | 9.254.379,00 |
| 13.02.2025 | 72,45 | 73,60 | 71,63 | 73,21 | 1,31% | 9.555.529,00 |
| 12.02.2025 | 70,60 | 72,45 | 70,33 | 72,26 | 1,29% | 10.760.599,00 |
| 11.02.2025 | 70,77 | 71,99 | 70,51 | 71,34 | 0,56% | 9.492.610,00 |
| 10.02.2025 | 69,36 | 70,95 | 69,12 | 70,94 | 3,29% | 16.051.101,00 |
| 07.02.2025 | 70,56 | 70,81 | 68,62 | 68,68 | -4,27% | 26.742.344,00 |
| 06.02.2025 | 75,16 | 75,40 | 71,63 | 71,74 | -3,80% | 15.782.417,00 |
| 05.02.2025 | 76,30 | 76,79 | 74,40 | 74,57 | -2,80% | 9.732.184,00 |
| 04.02.2025 | 77,55 | 78,16 | 76,04 | 76,72 | 0,17% | 10.758.802,00 |
| 03.02.2025 | 74,90 | 76,69 | 73,22 | 76,59 | -0,40% | 17.321.939,00 |
| 31.01.2025 | 78,11 | 78,86 | 76,76 | 76,90 | -1,83% | 12.078.049,00 |
| 30.01.2025 | 76,85 | 78,77 | 76,85 | 78,33 | 2,29% | 10.802.987,00 |
| 29.01.2025 | 74,39 | 77,12 | 74,32 | 76,58 | 2,94% | 11.702.287,00 |
| 28.01.2025 | 75,33 | 75,60 | 74,16 | 74,39 | -1,57% | 8.656.626,00 |
| 27.01.2025 | 73,45 | 75,85 | 73,42 | 75,58 | 2,73% | 11.609.056,00 |
| 24.01.2025 | 74,09 | 74,25 | 73,25 | 73,57 | -0,97% | 8.090.011,00 |
| 23.01.2025 | 73,34 | 74,50 | 72,37 | 74,29 | 0,34% | 10.655.406,00 |
| 22.01.2025 | 73,38 | 74,70 | 73,01 | 74,04 | 1,19% | 12.988.997,00 |
| 21.01.2025 | 71,30 | 73,27 | 71,14 | 73,17 | 3,29% | 14.156.506,00 |
| 17.01.2025 | 71,43 | 71,52 | 70,84 | 70,84 | -0,38% | 9.711.265,00 |
| 16.01.2025 | 70,71 | 71,23 | 70,32 | 71,11 | 0,06% | 13.601.393,00 |
| 15.01.2025 | 71,99 | 72,25 | 70,84 | 71,07 | -0,14% | 13.398.267,00 |
| 14.01.2025 | 71,96 | 72,21 | 70,53 | 71,17 | -1,26% | 16.678.147,00 |
| 13.01.2025 | 71,17 | 72,60 | 70,78 | 72,08 | 1,24% | 14.501.999,00 |
| 10.01.2025 | 71,86 | 72,39 | 71,09 | 71,20 | -0,13% | 15.499.412,00 |
| 08.01.2025 | 71,56 | 71,82 | 71,01 | 71,29 | -1,11% | 11.854.967,00 |
| 07.01.2025 | 72,40 | 73,44 | 71,98 | 72,09 | 0,12% | 10.373.353,00 |
| 06.01.2025 | 73,78 | 74,32 | 71,97 | 72,00 | -1,79% | 14.815.175,00 |
| 03.01.2025 | 73,94 | 74,19 | 73,01 | 73,31 | -0,49% | 10.052.289,00 |
| 02.01.2025 | 76,14 | 76,69 | 73,24 | 73,67 | -2,64% | 10.838.010,00 |
| 31.12.2024 | 74,90 | 76,39 | 74,78 | 75,67 | 1,37% | 9.425.602,00 |
| 30.12.2024 | 75,62 | 75,77 | 74,55 | 74,65 | -2,32% | 8.979.474,00 |
| 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 |