24,280$
2,49%
Echtzeit-Aktienkurs Amer Sports Inc
Bid:
Ask:
Aktienkurse zur Amer Sports Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,88 | 24,60 | 23,52 | 24,30 | 2,57% | 4.158.033,00 |
| 21.11.2024 | 21,14 | 23,99 | 21,14 | 23,69 | 13,02% | 5.152.233,00 |
| 20.11.2024 | 21,28 | 21,69 | 20,42 | 20,96 | 1,40% | 4.436.805,00 |
| 19.11.2024 | 20,10 | 20,90 | 18,56 | 20,67 | 5,78% | 7.635.062,00 |
| 18.11.2024 | 19,50 | 20,18 | 19,44 | 19,54 | 1,09% | 3.434.870,00 |
| 15.11.2024 | 19,88 | 20,02 | 19,20 | 19,33 | -2,96% | 1.677.614,00 |
| 14.11.2024 | 19,82 | 20,28 | 19,77 | 19,92 | 1,12% | 1.188.874,00 |
| 13.11.2024 | 20,11 | 20,40 | 19,68 | 19,70 | -1,35% | 1.644.568,00 |
| 12.11.2024 | 20,53 | 20,68 | 19,55 | 19,97 | -2,96% | 1.798.014,00 |
| 11.11.2024 | 19,87 | 20,65 | 19,42 | 20,58 | 6,25% | 2.270.802,00 |
| 08.11.2024 | 19,04 | 19,57 | 18,75 | 19,37 | -0,15% | 1.619.623,00 |
| 07.11.2024 | 18,43 | 19,51 | 18,31 | 19,40 | 7,48% | 3.183.935,00 |
| 06.11.2024 | 18,15 | 18,61 | 17,84 | 18,05 | -3,53% | 2.110.740,00 |
| 05.11.2024 | 18,93 | 19,07 | 18,50 | 18,71 | 0,00% | 1.318.419,00 |
| 04.11.2024 | 17,99 | 19,09 | 17,99 | 18,71 | 4,99% | 2.220.573,00 |
| 01.11.2024 | 18,18 | 18,19 | 17,75 | 17,82 | -0,17% | 1.224.694,00 |
| 31.10.2024 | 17,60 | 18,07 | 17,44 | 17,85 | 1,31% | 1.841.448,00 |
| 30.10.2024 | 18,22 | 18,22 | 17,47 | 17,62 | -3,29% | 3.457.396,00 |
| 29.10.2024 | 17,80 | 18,38 | 17,69 | 18,22 | 1,33% | 1.117.184,00 |
| 28.10.2024 | 18,29 | 18,58 | 17,90 | 17,98 | -0,99% | 1.111.710,00 |
| 25.10.2024 | 18,04 | 18,40 | 18,01 | 18,16 | 1,51% | 1.061.563,00 |
| 24.10.2024 | 17,71 | 18,21 | 17,57 | 17,89 | 1,53% | 1.631.312,00 |
| 23.10.2024 | 18,35 | 18,40 | 17,32 | 17,62 | -4,50% | 3.908.541,00 |
| 22.10.2024 | 18,74 | 19,17 | 18,44 | 18,45 | -2,17% | 1.171.235,00 |
| 21.10.2024 | 18,87 | 19,24 | 18,65 | 18,86 | -0,21% | 1.355.000,00 |
| 18.10.2024 | 18,70 | 19,01 | 18,60 | 18,90 | 2,89% | 1.095.468,00 |
| 17.10.2024 | 18,55 | 18,79 | 18,36 | 18,37 | -1,34% | 1.012.982,00 |
| 16.10.2024 | 18,13 | 18,75 | 18,00 | 18,62 | 3,22% | 2.355.415,00 |
| 15.10.2024 | 19,11 | 19,33 | 17,94 | 18,04 | -6,67% | 3.868.032,00 |
| 14.10.2024 | 18,69 | 19,43 | 18,41 | 19,33 | -1,18% | 4.111.426,00 |
| 11.10.2024 | 19,40 | 19,60 | 19,21 | 19,56 | 0,36% | 2.440.136,00 |
| 10.10.2024 | 19,43 | 19,73 | 18,99 | 19,49 | 1,09% | 6.201.127,00 |
| 09.10.2024 | 18,17 | 19,60 | 18,17 | 19,28 | 5,07% | 3.978.736,00 |
| 08.10.2024 | 16,73 | 18,59 | 16,72 | 18,35 | 6,87% | 3.853.270,00 |
| 07.10.2024 | 17,49 | 17,49 | 16,90 | 17,17 | -0,23% | 1.239.654,00 |
| 04.10.2024 | 16,80 | 17,25 | 16,79 | 17,21 | 3,67% | 1.171.905,00 |
| 03.10.2024 | 16,25 | 16,72 | 16,10 | 16,60 | 0,18% | 1.488.922,00 |
| 02.10.2024 | 16,69 | 16,72 | 16,20 | 16,57 | 0,79% | 1.349.258,00 |
| 01.10.2024 | 16,03 | 16,50 | 15,96 | 16,44 | 3,07% | 1.502.303,00 |
| 30.09.2024 | 16,55 | 16,74 | 15,90 | 15,95 | -2,63% | 2.207.046,00 |
| 27.09.2024 | 15,90 | 16,54 | 15,77 | 16,38 | 3,15% | 2.364.023,00 |
| 26.09.2024 | 16,01 | 16,20 | 15,58 | 15,88 | 5,17% | 3.376.381,00 |
| 25.09.2024 | 15,21 | 15,26 | 15,00 | 15,10 | -0,72% | 1.414.638,00 |
| 24.09.2024 | 15,09 | 15,67 | 15,09 | 15,21 | 1,88% | 1.970.483,00 |
| 23.09.2024 | 15,05 | 15,12 | 14,69 | 14,93 | -1,39% | 1.120.506,00 |
| 20.09.2024 | 14,88 | 15,15 | 14,68 | 15,14 | 0,73% | 4.466.975,00 |
| 19.09.2024 | 15,10 | 15,25 | 14,76 | 15,03 | 1,21% | 2.492.627,00 |
| 18.09.2024 | 14,89 | 15,17 | 14,73 | 14,85 | -0,27% | 1.208.219,00 |
| 17.09.2024 | 14,53 | 14,99 | 14,51 | 14,89 | 3,47% | 925.453,00 |
| 16.09.2024 | 14,55 | 14,59 | 14,36 | 14,39 | -0,83% | 575.153,00 |
| 13.09.2024 | 14,16 | 14,53 | 14,16 | 14,51 | 2,83% | 656.467,00 |
| 12.09.2024 | 13,82 | 14,13 | 13,80 | 14,11 | 1,51% | 1.074.143,00 |
| 11.09.2024 | 13,74 | 13,91 | 13,43 | 13,90 | 1,24% | 1.019.520,00 |
| 10.09.2024 | 14,35 | 14,49 | 13,52 | 13,73 | -4,65% | 1.875.840,00 |
| 09.09.2024 | 14,23 | 14,60 | 14,00 | 14,40 | 2,71% | 1.519.062,00 |
| 06.09.2024 | 14,10 | 14,33 | 13,70 | 14,02 | -0,78% | 1.317.471,00 |
| 05.09.2024 | 13,91 | 14,35 | 13,79 | 14,13 | 2,32% | 1.335.785,00 |
| 04.09.2024 | 13,35 | 13,92 | 13,34 | 13,81 | 3,14% | 753.619,00 |
| 03.09.2024 | 13,51 | 13,77 | 13,16 | 13,39 | -1,90% | 1.158.156,00 |
| 30.08.2024 | 14,10 | 14,11 | 13,65 | 13,65 | -1,44% | 706.250,00 |
| 29.08.2024 | 14,03 | 14,11 | 13,85 | 13,85 | -0,43% | 489.887,00 |
| 28.08.2024 | 14,12 | 14,12 | 13,72 | 13,91 | -1,90% | 596.470,00 |
| 27.08.2024 | 14,28 | 14,64 | 14,10 | 14,18 | 0,07% | 1.128.634,00 |
| 26.08.2024 | 14,13 | 14,28 | 13,88 | 14,17 | 0,35% | 939.109,00 |
| 23.08.2024 | 13,90 | 14,40 | 13,60 | 14,12 | 2,10% | 1.829.746,00 |
| 22.08.2024 | 14,16 | 14,36 | 13,74 | 13,83 | -2,26% | 1.322.953,00 |
| 21.08.2024 | 13,79 | 14,38 | 13,77 | 14,15 | 3,82% | 3.152.834,00 |
| 20.08.2024 | 13,64 | 14,25 | 13,37 | 13,63 | 10,36% | 6.833.682,00 |
| 19.08.2024 | 11,58 | 12,51 | 11,58 | 12,35 | 7,77% | 2.241.111,00 |
| 16.08.2024 | 11,63 | 11,68 | 11,31 | 11,46 | -1,72% | 987.840,00 |
| 15.08.2024 | 11,64 | 11,78 | 11,56 | 11,66 | 3,46% | 901.808,00 |
| 14.08.2024 | 11,15 | 11,28 | 11,03 | 11,27 | 1,17% | 1.550.635,00 |
| 13.08.2024 | 11,43 | 11,45 | 11,10 | 11,14 | -2,45% | 987.368,00 |
| 12.08.2024 | 11,52 | 11,70 | 11,27 | 11,42 | -0,44% | 933.459,00 |
| 09.08.2024 | 11,66 | 11,86 | 11,41 | 11,47 | -1,63% | 710.734,00 |
| 08.08.2024 | 11,42 | 11,78 | 11,42 | 11,66 | 3,09% | 859.860,00 |
| 07.08.2024 | 10,88 | 11,67 | 10,87 | 11,31 | 5,50% | 1.514.377,00 |
| 06.08.2024 | 10,47 | 10,81 | 10,35 | 10,72 | 2,39% | 902.099,00 |
| 05.08.2024 | 10,11 | 10,53 | 10,11 | 10,47 | -2,60% | 798.971,00 |
| 02.08.2024 | 10,60 | 10,77 | 10,32 | 10,75 | -0,28% | 1.245.779,00 |
| 01.08.2024 | 11,63 | 11,63 | 10,65 | 10,78 | -7,15% | 992.057,00 |
| 31.07.2024 | 11,60 | 11,78 | 11,46 | 11,61 | 1,57% | 557.619,00 |
| 30.07.2024 | 11,31 | 11,59 | 11,22 | 11,43 | 1,51% | 1.004.524,00 |
| 29.07.2024 | 11,10 | 11,52 | 11,09 | 11,26 | 1,99% | 944.464,00 |
| 26.07.2024 | 10,92 | 11,24 | 10,88 | 11,04 | 1,66% | 850.477,00 |
| 25.07.2024 | 10,83 | 11,07 | 10,47 | 10,86 | 0,18% | 1.239.382,00 |
| 24.07.2024 | 10,82 | 11,20 | 10,75 | 10,84 | -0,28% | 1.164.822,00 |
| 23.07.2024 | 11,07 | 11,18 | 10,85 | 10,87 | -2,95% | 2.623.283,00 |
| 22.07.2024 | 11,11 | 11,26 | 10,82 | 11,20 | 1,82% | 1.239.583,00 |
| 19.07.2024 | 11,13 | 11,32 | 11,00 | 11,00 | -2,05% | 862.863,00 |
| 18.07.2024 | 11,61 | 11,79 | 11,22 | 11,23 | -3,61% | 901.339,00 |
| 17.07.2024 | 11,27 | 11,75 | 11,20 | 11,65 | 3,93% | 1.955.475,00 |
| 16.07.2024 | 11,25 | 11,35 | 11,03 | 11,21 | -1,49% | 2.430.805,00 |
| 15.07.2024 | 11,92 | 11,92 | 11,34 | 11,38 | -4,77% | 1.602.364,00 |
| 12.07.2024 | 12,00 | 12,22 | 11,92 | 11,95 | 0,34% | 1.540.153,00 |
| 11.07.2024 | 11,37 | 11,98 | 11,37 | 11,91 | 5,77% | 1.788.285,00 |
| 10.07.2024 | 11,43 | 11,46 | 10,93 | 11,26 | -1,49% | 1.230.775,00 |
| 09.07.2024 | 11,38 | 11,63 | 11,16 | 11,43 | 0,70% | 1.592.693,00 |
| 08.07.2024 | 11,96 | 12,06 | 11,33 | 11,35 | -5,34% | 2.126.339,00 |
| 05.07.2024 | 12,44 | 12,45 | 11,91 | 11,99 | -4,31% | 1.515.541,00 |