1,620€
1,89%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,64 | 1,64 | 1,53 | 1,53 | -3,77% | - |
| 03.12.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 0,63% | - |
| 02.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 29.11.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 4,67% | - |
| 28.11.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 27.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 26.11.2024 | 1,60 | 1,60 | 1,50 | 1,50 | -5,06% | - |
| 25.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 22.11.2024 | 1,50 | 1,55 | 1,50 | 1,55 | -0,64% | - |
| 21.11.2024 | 1,55 | 1,56 | 1,48 | 1,56 | 8,33% | - |
| 20.11.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 0,70% | - |
| 19.11.2024 | 1,60 | 1,60 | 1,43 | 1,43 | -8,33% | - |
| 18.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 15.11.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -2,53% | - |
| 14.11.2024 | 1,62 | 1,62 | 1,58 | 1,58 | 0,00% | - |
| 13.11.2024 | 1,62 | 1,62 | 1,58 | 1,58 | 1,28% | - |
| 12.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 11.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 08.11.2024 | 1,58 | 1,58 | 1,49 | 1,49 | -5,10% | - |
| 07.11.2024 | 1,66 | 1,66 | 1,57 | 1,57 | -4,27% | - |
| 06.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 5,81% | - |
| 05.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 04.11.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 5,56% | - |
| 01.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 31.10.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -2,10% | - |
| 30.10.2024 | 1,61 | 1,61 | 1,43 | 1,43 | -13,86% | - |
| 29.10.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -3,49% | - |
| 28.10.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,61% | - |
| 25.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 24.10.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -1,21% | - |
| 23.10.2024 | 1,85 | 1,85 | 1,65 | 1,65 | -9,84% | - |
| 22.10.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 21.10.2024 | 1,92 | 1,92 | 1,84 | 1,84 | -3,66% | - |
| 18.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 17.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 16.10.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 3,31% | - |
| 15.10.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 4,62% | - |
| 14.10.2024 | 1,83 | 1,83 | 1,73 | 1,73 | -1,70% | - |
| 11.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 10.10.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -0,57% | - |
| 09.10.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -1,69% | - |
| 08.10.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 07.10.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 04.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | - |
| 03.10.2024 | 1,73 | 1,73 | 1,70 | 1,70 | 0,00% | - |
| 02.10.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -5,56% | - |
| 01.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 30.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 27.09.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 2,29% | - |
| 26.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 3,55% | - |
| 25.09.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -4,52% | - |
| 24.09.2024 | 1,85 | 1,85 | 1,77 | 1,77 | 8,59% | - |
| 23.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 20.09.2024 | 1,73 | 1,73 | 1,62 | 1,62 | -6,90% | - |
| 19.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 18.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | - |
| 17.09.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -1,16% | - |
| 16.09.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 4,85% | - |
| 13.09.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 12.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 11.09.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | - |
| 10.09.2024 | 1,69 | 1,69 | 1,62 | 1,62 | -12,43% | - |
| 09.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 06.09.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 2,89% | - |
| 05.09.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 8,12% | - |
| 04.09.2024 | 1,63 | 1,63 | 1,60 | 1,60 | 0,63% | - |
| 03.09.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 02.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 30.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 29.08.2024 | 1,60 | 1,60 | 1,57 | 1,57 | 0,64% | - |
| 28.08.2024 | 1,64 | 1,64 | 1,56 | 1,56 | -2,50% | - |
| 27.08.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -1,84% | - |
| 26.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 23.08.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 1,27% | - |
| 22.08.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | - |
| 21.08.2024 | 1,49 | 1,63 | 1,49 | 1,63 | 13,19% | - |
| 20.08.2024 | 1,54 | 1,54 | 1,44 | 1,44 | -4,00% | - |
| 19.08.2024 | 1,67 | 1,67 | 1,50 | 1,50 | -9,09% | - |
| 16.08.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 9,27% | - |
| 15.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 14.08.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 14,73% | - |
| 13.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 12.08.2024 | 1,43 | 1,43 | 1,27 | 1,27 | 2,42% | 25,00 |
| 09.08.2024 | 1,33 | 1,33 | 1,24 | 1,24 | -3,88% | - |
| 08.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 07.08.2024 | 1,45 | 1,45 | 1,27 | 1,27 | -10,56% | - |
| 06.08.2024 | 1,52 | 1,52 | 1,42 | 1,42 | -17,44% | - |
| 05.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 8,18% | 200,00 |
| 02.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 01.08.2024 | 1,82 | 1,82 | 1,57 | 1,57 | -13,26% | - |
| 31.07.2024 | 2,18 | 2,18 | 1,81 | 1,81 | -25,82% | - |
| 30.07.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 29.07.2024 | 2,54 | 2,54 | 2,46 | 2,46 | 0,82% | - |
| 26.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 25.07.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 1,68% | 450,00 |
| 24.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 23.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 22.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 19.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 18.07.2024 | 2,54 | 2,54 | 2,36 | 2,36 | -5,60% | - |