Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 37,42 | 38,74 | 37,39 | 38,74 | 1,91% | 20.071,00 |
| 15.07.2026 | 37,67 | 38,08 | 37,20 | 38,01 | 1,96% | 22.483,00 |
| 14.07.2026 | 38,29 | 38,77 | 37,17 | 37,28 | -3,88% | 41.820,00 |
| 13.07.2026 | 38,76 | 39,26 | 38,70 | 38,79 | -0,15% | 36.547,00 |
| 10.07.2026 | 37,46 | 39,02 | 37,42 | 38,85 | 3,45% | 32.567,00 |
| 09.07.2026 | 37,58 | 37,58 | 36,89 | 37,55 | 1,40% | 17.773,00 |
| 08.07.2026 | 37,69 | 37,70 | 36,90 | 37,03 | -1,86% | 44.629,00 |
| 07.07.2026 | 38,02 | 38,50 | 37,73 | 37,73 | 1,47% | 25.595,00 |
| 06.07.2026 | 38,55 | 38,82 | 36,72 | 37,19 | -3,65% | 57.601,00 |
| 03.07.2026 | 38,67 | 38,68 | 38,21 | 38,60 | 0,06% | 12.434,00 |
| 02.07.2026 | 37,69 | 39,30 | 37,48 | 38,57 | 2,62% | 63.198,00 |
| 01.07.2026 | 34,87 | 37,70 | 34,45 | 37,59 | 4,55% | 262.395,00 |
| 30.06.2026 | 36,55 | 36,96 | 35,77 | 35,95 | -0,51% | 57.554,00 |
| 29.06.2026 | 36,06 | 36,32 | 35,79 | 36,14 | 0,11% | 57.362,00 |
| 26.06.2026 | 35,80 | 36,12 | 35,10 | 36,10 | -0,26% | 66.415,00 |
| 25.06.2026 | 36,85 | 36,91 | 35,88 | 36,19 | -2,27% | 61.584,00 |
| 24.06.2026 | 37,48 | 37,58 | 36,44 | 37,03 | -0,83% | 63.796,00 |
| 23.06.2026 | 37,60 | 37,84 | 36,94 | 37,34 | -1,90% | 69.283,00 |
| 22.06.2026 | 39,40 | 39,40 | 37,98 | 38,07 | -2,94% | 35.745,00 |
| 19.06.2026 | 39,24 | 39,41 | 39,13 | 39,22 | -1,22% | 23.920,00 |
| 18.06.2026 | 38,89 | 39,80 | 38,50 | 39,71 | 1,17% | 73.117,00 |
| 17.06.2026 | 38,73 | 39,25 | 38,50 | 39,25 | 0,06% | 22.795,00 |
| 16.06.2026 | 38,96 | 39,71 | 38,87 | 39,22 | -0,20% | 37.853,00 |
| 15.06.2026 | 39,19 | 39,61 | 38,85 | 39,30 | 0,03% | 24.594,00 |
| 12.06.2026 | 39,65 | 40,02 | 38,97 | 39,29 | 1,41% | 46.135,00 |
| 11.06.2026 | 38,02 | 38,98 | 38,02 | 38,75 | 0,89% | 56.566,00 |
| 10.06.2026 | 38,37 | 38,52 | 37,53 | 38,41 | -0,17% | 61.584,00 |
| 09.06.2026 | 37,51 | 39,08 | 37,33 | 38,47 | 2,15% | 63.615,00 |
| 08.06.2026 | 37,41 | 37,97 | 36,95 | 37,66 | 1,03% | 52.318,00 |
| 05.06.2026 | 37,45 | 37,74 | 37,20 | 37,28 | -0,41% | 55.887,00 |
| 04.06.2026 | 37,88 | 38,30 | 37,38 | 37,43 | -0,09% | 76.396,00 |
| 03.06.2026 | 37,64 | 37,87 | 37,26 | 37,47 | -0,78% | 46.215,00 |
| 02.06.2026 | 39,43 | 39,56 | 37,65 | 37,76 | -4,44% | 65.319,00 |
| 01.06.2026 | 39,58 | 39,60 | 38,80 | 39,52 | -0,92% | 47.106,00 |
| 29.05.2026 | 40,75 | 41,00 | 39,74 | 39,88 | -1,91% | 61.525,00 |
| 28.05.2026 | 39,80 | 40,66 | 39,20 | 40,66 | 2,26% | 48.001,00 |
| 27.05.2026 | 38,55 | 39,94 | 38,55 | 39,76 | 3,47% | 75.853,00 |
| 26.05.2026 | 38,84 | 38,84 | 37,99 | 38,42 | -2,11% | 42.239,00 |
| 25.05.2026 | 38,82 | 39,25 | 38,54 | 39,25 | 2,52% | 38.358,00 |
| 22.05.2026 | 38,30 | 38,53 | 38,15 | 38,29 | 1,46% | 51.977,00 |
| 21.05.2026 | 38,04 | 38,26 | 37,32 | 37,74 | 1,86% | 40.644,00 |
| 20.05.2026 | 36,72 | 37,07 | 36,16 | 37,05 | -0,03% | 58.285,00 |
| 19.05.2026 | 36,64 | 37,20 | 36,08 | 37,06 | 2,28% | 51.533,00 |
| 18.05.2026 | 35,96 | 36,42 | 35,51 | 36,23 | -0,56% | 40.571,00 |
| 15.05.2026 | 36,07 | 36,59 | 35,96 | 36,44 | 0,45% | 64.174,00 |
| 14.05.2026 | 36,17 | 36,59 | 36,10 | 36,27 | 0,99% | 22.084,00 |
| 13.05.2026 | 36,17 | 36,33 | 35,66 | 35,92 | -0,06% | 44.160,00 |
| 12.05.2026 | 36,24 | 36,29 | 35,88 | 35,94 | -1,59% | 49.574,00 |
| 11.05.2026 | 37,40 | 37,59 | 36,37 | 36,52 | -3,40% | 46.214,00 |
| 08.05.2026 | 37,95 | 37,95 | 37,20 | 37,80 | -0,15% | 50.048,00 |
| 07.05.2026 | 37,51 | 37,87 | 37,33 | 37,86 | 2,56% | 38.952,00 |
| 06.05.2026 | 36,84 | 37,47 | 36,76 | 36,91 | 0,31% | 88.775,00 |
| 05.05.2026 | 37,09 | 37,10 | 36,49 | 36,80 | -1,14% | 37.645,00 |
| 04.05.2026 | 38,00 | 38,02 | 37,22 | 37,22 | -1,08% | 26.341,00 |
| 30.04.2026 | 37,92 | 38,06 | 37,27 | 37,63 | -0,58% | 28.313,00 |
| 29.04.2026 | 38,64 | 38,89 | 37,81 | 37,85 | -1,30% | 35.445,00 |
| 28.04.2026 | 38,68 | 38,99 | 38,28 | 38,35 | -0,18% | 33.359,00 |
| 27.04.2026 | 38,21 | 38,66 | 37,91 | 38,42 | 0,13% | 22.970,00 |
| 24.04.2026 | 38,53 | 38,75 | 38,27 | 38,37 | -0,01% | 26.640,00 |
| 23.04.2026 | 39,09 | 39,13 | 38,35 | 38,37 | -2,12% | 33.481,00 |
| 22.04.2026 | 39,76 | 39,92 | 39,20 | 39,20 | -0,01% | 98.669,00 |
| 21.04.2026 | 39,72 | 40,03 | 39,13 | 39,21 | 0,24% | 42.775,00 |
| 20.04.2026 | 38,87 | 39,15 | 38,74 | 39,11 | 0,22% | 24.921,00 |
| 17.04.2026 | 38,94 | 39,50 | 38,79 | 39,03 | -0,89% | 86.644,00 |
| 16.04.2026 | 38,84 | 39,45 | 38,73 | 39,38 | 1,31% | 53.608,00 |
| 15.04.2026 | 38,45 | 38,87 | 38,00 | 38,87 | 5,03% | 81.798,00 |
| 14.04.2026 | 36,60 | 37,03 | 36,46 | 37,01 | 2,37% | 42.231,00 |
| 13.04.2026 | 36,33 | 36,42 | 36,04 | 36,15 | -1,83% | 66.678,00 |
| 10.04.2026 | 37,66 | 37,70 | 36,65 | 36,83 | -0,75% | 77.777,00 |
| 09.04.2026 | 37,03 | 37,16 | 36,58 | 37,11 | 0,05% | 56.558,00 |
| 08.04.2026 | 37,53 | 37,77 | 37,05 | 37,09 | 1,08% | 78.666,00 |
| 07.04.2026 | 38,20 | 38,20 | 36,64 | 36,69 | -4,04% | 61.694,00 |
| 02.04.2026 | 38,44 | 38,61 | 37,50 | 38,24 | -2,37% | 118.054,00 |
| 01.04.2026 | 41,86 | 41,86 | 38,91 | 39,17 | -13,64% | 250.507,00 |
| 31.03.2026 | 45,12 | 45,45 | 45,00 | 45,35 | -0,09% | 17.074,00 |
| 30.03.2026 | 44,75 | 45,39 | 44,68 | 45,39 | 1,11% | 11.525,00 |
| 27.03.2026 | 45,39 | 45,40 | 44,68 | 44,89 | -1,13% | 18.180,00 |
| 26.03.2026 | 45,91 | 46,38 | 45,38 | 45,41 | -0,93% | 10.251,00 |
| 25.03.2026 | 46,67 | 46,71 | 45,46 | 45,83 | -1,21% | 12.218,00 |
| 24.03.2026 | 45,70 | 46,59 | 45,30 | 46,39 | 1,96% | 10.198,00 |
| 23.03.2026 | 45,13 | 46,34 | 44,94 | 45,50 | -1,09% | 40.362,00 |
| 20.03.2026 | 46,23 | 46,40 | 45,89 | 46,00 | -0,03% | 12.118,00 |
| 19.03.2026 | 46,82 | 46,87 | 45,90 | 46,02 | -1,76% | 16.994,00 |
| 18.03.2026 | 48,11 | 48,25 | 46,82 | 46,84 | -2,07% | 41.179,00 |
| 17.03.2026 | 47,68 | 48,21 | 47,49 | 47,83 | 0,43% | 7.552,00 |
| 16.03.2026 | 47,58 | 47,77 | 47,00 | 47,63 | 0,77% | 15.697,00 |
| 13.03.2026 | 47,40 | 47,78 | 47,15 | 47,26 | -0,40% | 24.336,00 |
| 12.03.2026 | 48,36 | 48,36 | 47,15 | 47,45 | -1,86% | 22.300,00 |
| 11.03.2026 | 49,22 | 49,55 | 48,28 | 48,35 | -0,38% | 44.106,00 |
| 10.03.2026 | 48,79 | 49,17 | 48,00 | 48,54 | 0,33% | 28.086,00 |
| 09.03.2026 | 48,47 | 49,07 | 47,97 | 48,38 | -1,39% | 23.931,00 |
| 06.03.2026 | 50,12 | 50,16 | 49,06 | 49,06 | -1,71% | 19.988,00 |
| 05.03.2026 | 50,64 | 50,81 | 49,70 | 49,91 | -0,97% | 31.159,00 |
| 04.03.2026 | 50,83 | 51,18 | 50,40 | 50,40 | -1,16% | 22.925,00 |
| 03.03.2026 | 51,67 | 51,86 | 50,65 | 50,99 | -1,47% | 17.668,00 |
| 02.03.2026 | 51,99 | 52,32 | 50,60 | 51,75 | -1,84% | 23.549,00 |
| 27.02.2026 | 53,84 | 54,21 | 52,24 | 52,72 | -3,11% | 14.867,00 |
| 26.02.2026 | 53,78 | 55,00 | 53,59 | 54,41 | 0,87% | 15.096,00 |
| 25.02.2026 | 54,30 | 54,59 | 53,69 | 53,94 | -0,70% | 11.064,00 |
| 24.02.2026 | 53,30 | 54,86 | 53,23 | 54,32 | 2,88% | 10.096,00 |