Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 30,79 | 31,35 | 30,79 | 31,08 | 0,08% | 4.743,00 |
| 08.10.2026 | 30,42 | 31,05 | 30,29 | 31,05 | 1,47% | 9.044,00 |
| 07.10.2026 | 30,88 | 30,88 | 30,25 | 30,60 | -0,33% | 10.171,00 |
| 06.10.2026 | 29,80 | 30,70 | 29,68 | 30,70 | 1,99% | 7.172,00 |
| 05.10.2026 | 30,56 | 30,85 | 29,30 | 30,10 | 0,05% | 10.758,00 |
| 02.10.2026 | 28,73 | 30,09 | 27,87 | 30,09 | -3,74% | 30.474,00 |
| 01.10.2026 | 31,37 | 32,16 | 30,99 | 31,26 | -0,27% | 27.513,00 |
| 30.09.2026 | 31,56 | 31,87 | 31,17 | 31,34 | -0,93% | 3.329,00 |
| 29.09.2026 | 32,32 | 32,35 | 31,57 | 31,64 | -0,95% | 5.685,00 |
| 28.09.2026 | 31,51 | 32,06 | 31,00 | 31,94 | 0,68% | 4.740,00 |
| 25.09.2026 | 32,04 | 32,06 | 30,69 | 31,73 | 0,91% | 3.368,00 |
| 24.09.2026 | 31,96 | 31,96 | 31,31 | 31,44 | -0,21% | 5.238,00 |
| 23.09.2026 | 31,53 | 32,09 | 31,42 | 31,51 | -0,22% | 3.617,00 |
| 22.09.2026 | 31,80 | 32,08 | 31,41 | 31,58 | 0,13% | 4.676,00 |
| 21.09.2026 | 31,37 | 31,54 | 30,76 | 31,54 | 1,99% | 3.804,00 |
| 18.09.2026 | 31,66 | 31,84 | 30,92 | 30,92 | -2,48% | 3.145,00 |
| 17.09.2026 | 31,71 | 32,00 | 31,11 | 31,71 | 0,56% | 8.194,00 |
| 16.09.2026 | 31,50 | 31,67 | 31,23 | 31,53 | 0,33% | 4.429,00 |
| 15.09.2026 | 31,97 | 32,40 | 31,42 | 31,43 | -2,77% | 7.026,00 |
| 14.09.2026 | 31,57 | 32,39 | 31,57 | 32,32 | 1,76% | 5.392,00 |
| 11.09.2026 | 32,00 | 32,00 | 31,43 | 31,76 | 0,54% | 5.990,00 |
| 10.09.2026 | 32,08 | 32,09 | 31,59 | 31,59 | -1,51% | 8.946,00 |
| 09.09.2026 | 32,69 | 32,80 | 31,86 | 32,08 | -1,87% | 8.584,00 |
| 08.09.2026 | 33,20 | 33,33 | 32,69 | 32,69 | -0,35% | 5.580,00 |
| 07.09.2026 | 33,00 | 33,45 | 32,72 | 32,80 | -1,28% | 7.090,00 |
| 04.09.2026 | 33,12 | 33,55 | 32,75 | 33,23 | -0,51% | 6.429,00 |
| 03.09.2026 | 32,88 | 33,40 | 32,84 | 33,40 | 1,20% | 5.777,00 |
| 02.09.2026 | 32,80 | 33,33 | 32,69 | 33,00 | 0,03% | 4.161,00 |
| 01.09.2026 | 33,57 | 33,57 | 32,90 | 32,99 | -2,35% | 5.945,00 |
| 31.08.2026 | 34,50 | 34,52 | 33,71 | 33,79 | 0,28% | 4.698,00 |
| 28.08.2026 | 33,37 | 33,92 | 33,03 | 33,69 | 2,04% | 11.154,00 |
| 27.08.2026 | 33,30 | 33,63 | 32,94 | 33,02 | -0,80% | 11.218,00 |
| 26.08.2026 | 34,22 | 34,22 | 33,00 | 33,28 | -1,74% | 7.390,00 |
| 25.08.2026 | 34,91 | 35,43 | 33,50 | 33,87 | -3,78% | 8.700,00 |
| 24.08.2026 | 34,74 | 35,30 | 34,72 | 35,20 | 0,67% | 11.324,00 |
| 21.08.2026 | 34,29 | 35,02 | 34,29 | 34,97 | 1,73% | 6.571,00 |
| 20.08.2026 | 35,46 | 35,46 | 34,15 | 34,37 | -2,45% | 4.589,00 |
| 19.08.2026 | 34,91 | 35,27 | 34,49 | 35,24 | 0,70% | 8.885,00 |
| 18.08.2026 | 34,00 | 34,99 | 33,60 | 34,99 | 3,40% | 9.273,00 |
| 17.08.2026 | 35,30 | 35,30 | 33,54 | 33,84 | -4,50% | 12.445,00 |
| 14.08.2026 | 36,15 | 36,15 | 35,21 | 35,44 | -0,44% | 10.052,00 |
| 13.08.2026 | 35,07 | 35,64 | 35,07 | 35,59 | 0,49% | 10.076,00 |
| 12.08.2026 | 36,29 | 36,29 | 35,21 | 35,42 | -1,24% | 5.750,00 |
| 11.08.2026 | 36,93 | 36,93 | 35,50 | 35,86 | -1,06% | 7.612,00 |
| 10.08.2026 | 36,02 | 36,56 | 35,67 | 36,25 | 0,57% | 6.991,00 |
| 07.08.2026 | 36,32 | 36,77 | 36,04 | 36,04 | -1,27% | 6.687,00 |
| 06.08.2026 | 37,24 | 37,24 | 36,30 | 36,51 | -0,44% | 7.972,00 |
| 05.08.2026 | 36,03 | 36,67 | 35,88 | 36,67 | 2,00% | 21.288,00 |
| 04.08.2026 | 37,02 | 37,02 | 35,50 | 35,95 | -3,35% | 13.083,00 |
| 03.08.2026 | 36,70 | 37,29 | 36,26 | 37,19 | 2,93% | 2.381,00 |
| 31.07.2026 | 37,35 | 37,35 | 36,13 | 36,13 | -0,26% | 2.106,00 |
| 30.07.2026 | 37,68 | 37,68 | 35,89 | 36,23 | -4,93% | 4.405,00 |
| 29.07.2026 | 38,16 | 38,18 | 37,29 | 38,11 | 1,28% | 3.080,00 |
| 28.07.2026 | 36,83 | 37,89 | 36,83 | 37,63 | 1,95% | 3.600,00 |
| 27.07.2026 | 37,29 | 37,29 | 36,74 | 36,91 | 0,56% | 920,00 |
| 24.07.2026 | 35,89 | 36,91 | 35,89 | 36,70 | 2,40% | 1.586,00 |
| 23.07.2026 | 36,72 | 37,05 | 35,84 | 35,84 | -3,02% | 5.483,00 |
| 22.07.2026 | 37,47 | 37,97 | 36,44 | 36,96 | -2,00% | 5.273,00 |
| 21.07.2026 | 38,65 | 38,65 | 37,71 | 37,71 | -0,57% | 2.673,00 |
| 20.07.2026 | 38,68 | 38,70 | 37,75 | 37,93 | -0,82% | 3.932,00 |
| 17.07.2026 | 38,36 | 39,10 | 38,24 | 38,24 | -1,95% | 2.006,00 |
| 16.07.2026 | 37,21 | 39,00 | 37,21 | 39,00 | 3,46% | 4.792,00 |
| 15.07.2026 | 37,41 | 38,13 | 37,29 | 37,70 | -0,28% | 4.490,00 |
| 14.07.2026 | 38,32 | 38,78 | 37,24 | 37,80 | -2,53% | 2.620,00 |
| 13.07.2026 | 38,59 | 39,05 | 38,48 | 38,78 | -0,54% | 8.213,00 |
| 10.07.2026 | 37,21 | 39,05 | 37,21 | 38,99 | 3,97% | 4.254,00 |
| 09.07.2026 | 37,49 | 37,68 | 36,99 | 37,50 | -0,17% | 530,00 |
| 08.07.2026 | 38,24 | 38,24 | 36,93 | 37,57 | -0,70% | 6.732,00 |
| 07.07.2026 | 37,69 | 38,29 | 37,68 | 37,83 | -0,34% | 2.089,00 |
| 06.07.2026 | 38,42 | 38,97 | 36,70 | 37,96 | -2,33% | 5.532,00 |
| 03.07.2026 | 38,51 | 38,92 | 38,04 | 38,87 | 1,59% | 5.355,00 |
| 02.07.2026 | 37,50 | 39,16 | 37,41 | 38,26 | 2,73% | 3.214,00 |
| 01.07.2026 | 34,97 | 37,72 | 34,42 | 37,24 | 2,86% | 13.869,00 |
| 30.06.2026 | 36,36 | 36,83 | 35,96 | 36,21 | -0,34% | 3.401,00 |
| 29.06.2026 | 36,26 | 36,38 | 35,89 | 36,33 | 0,99% | 7.158,00 |
| 26.06.2026 | 35,62 | 36,32 | 35,39 | 35,98 | -0,15% | 5.623,00 |
| 25.06.2026 | 36,89 | 37,04 | 35,99 | 36,03 | -2,30% | 5.397,00 |
| 24.06.2026 | 37,78 | 37,78 | 36,64 | 36,88 | -1,36% | 4.679,00 |
| 23.06.2026 | 37,35 | 37,91 | 37,00 | 37,39 | -1,05% | 2.152,00 |
| 22.06.2026 | 39,06 | 39,42 | 37,79 | 37,79 | -3,70% | 3.038,00 |
| 19.06.2026 | 39,79 | 39,81 | 39,22 | 39,24 | -0,42% | 2.510,00 |
| 18.06.2026 | 39,06 | 39,74 | 38,38 | 39,40 | -0,05% | 6.725,00 |
| 17.06.2026 | 38,75 | 39,42 | 38,55 | 39,42 | 0,63% | 3.205,00 |
| 16.06.2026 | 38,87 | 39,48 | 38,80 | 39,18 | 0,36% | 2.613,00 |
| 15.06.2026 | 39,30 | 39,60 | 38,86 | 39,04 | 0,70% | 2.953,00 |
| 12.06.2026 | 39,61 | 40,10 | 38,77 | 38,77 | -1,80% | 3.662,00 |
| 11.06.2026 | 38,07 | 39,48 | 38,07 | 39,48 | 3,43% | 8.534,00 |
| 10.06.2026 | 38,15 | 38,74 | 37,60 | 38,17 | -1,19% | 8.106,00 |
| 09.06.2026 | 37,41 | 39,11 | 37,13 | 38,63 | 3,10% | 4.793,00 |
| 08.06.2026 | 37,16 | 37,95 | 36,98 | 37,47 | 0,03% | 6.390,00 |
| 05.06.2026 | 37,79 | 37,79 | 37,03 | 37,46 | 0,25% | 1.788,00 |
| 04.06.2026 | 38,03 | 38,20 | 37,35 | 37,36 | 0,34% | 2.872,00 |
| 03.06.2026 | 37,48 | 38,07 | 37,24 | 37,24 | -0,45% | 3.211,00 |
| 02.06.2026 | 39,23 | 39,81 | 37,41 | 37,41 | -5,73% | 5.418,00 |
| 01.06.2026 | 39,63 | 39,77 | 39,06 | 39,68 | 0,13% | 3.874,00 |
| 29.05.2026 | 41,15 | 41,16 | 39,63 | 39,63 | -3,06% | 5.318,00 |
| 28.05.2026 | 39,98 | 40,88 | 39,31 | 40,88 | 3,60% | 6.286,00 |
| 27.05.2026 | 39,07 | 39,93 | 38,68 | 39,46 | 3,39% | 5.546,00 |
| 26.05.2026 | 38,80 | 38,80 | 37,99 | 38,17 | -2,58% | 4.402,00 |
| 25.05.2026 | 38,99 | 39,18 | 38,39 | 39,18 | 2,03% | 1.053,00 |