1,230€
-0,40%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,62% | - |
| 30.09.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 1,65% | - |
| 26.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 25.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 24.09.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,71% | - |
| 22.09.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -2,09% | - |
| 19.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,37% | - |
| 18.09.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 17.09.2025 | 1,21 | 1,21 | 1,12 | 1,15 | -4,98% | - |
| 16.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 15.09.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 12.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 11.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 10.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 08.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,41% | - |
| 05.09.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 04.09.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 03.09.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 02.09.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 01.09.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 29.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,41% | 800,00 |
| 28.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 27.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 26.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,81% | - |
| 25.08.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,41% | - |
| 22.08.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,41% | 10,00 |
| 21.08.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 20.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 19.08.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 18.08.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 15.08.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 14.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 13.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 12.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 11.08.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 08.08.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 07.08.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,81% | - |
| 06.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 05.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 04.08.2025 | 1,21 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 01.08.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -1,21% | 60,00 |
| 31.07.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 30.07.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,41% | - |
| 29.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 28.07.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 25.07.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,25% | 26,00 |
| 24.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 23.07.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 2,00 |
| 22.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 21.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,22% | - |
| 18.07.2025 | 1,23 | 1,23 | 1,21 | 1,23 | -0,41% | - |
| 17.07.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 1,65% | - |
| 16.07.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,41% | - |
| 15.07.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 14.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 11.07.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,41% | - |
| 10.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 09.07.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,83% | - |
| 08.07.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 07.07.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 2,11% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -1,66% | - |
| 03.07.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,42% | - |
| 02.07.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 01.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 30.06.2025 | 1,03 | 1,24 | 1,02 | 1,21 | 16,99% | - |
| 27.06.2025 | 1,08 | 1,10 | 1,03 | 1,03 | -4,63% | - |
| 26.06.2025 | 1,06 | 1,11 | 1,06 | 1,08 | 0,93% | - |
| 25.06.2025 | 1,04 | 1,07 | 1,01 | 1,07 | 2,88% | - |
| 24.06.2025 | 1,01 | 1,05 | 1,00 | 1,04 | 3,48% | - |
| 23.06.2025 | 1,05 | 1,06 | 1,00 | 1,01 | -4,74% | - |
| 20.06.2025 | 1,06 | 1,09 | 1,03 | 1,06 | -0,47% | - |
| 19.06.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 18.06.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -0,93% | - |
| 17.06.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,00% | - |
| 16.06.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 2,87% | - |
| 13.06.2025 | 1,05 | 1,08 | 1,03 | 1,05 | 0,00% | - |
| 12.06.2025 | 1,09 | 1,12 | 1,03 | 1,05 | -3,69% | - |
| 11.06.2025 | 1,13 | 1,14 | 1,08 | 1,09 | -3,56% | - |
| 10.06.2025 | 1,14 | 1,17 | 1,12 | 1,13 | -0,88% | - |
| 09.06.2025 | 1,09 | 1,18 | 1,09 | 1,14 | 3,65% | - |
| 06.06.2025 | 1,04 | 1,10 | 1,03 | 1,10 | 6,31% | - |
| 05.06.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 0,98% | - |
| 04.06.2025 | 1,02 | 1,04 | 1,00 | 1,02 | -0,49% | - |
| 03.06.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 02.06.2025 | 1,06 | 1,12 | 1,02 | 1,03 | -2,38% | - |
| 30.05.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,41% | 125,00 |
| 29.05.2025 | 1,05 | 1,08 | 1,04 | 1,07 | -0,47% | - |
| 28.05.2025 | 1,10 | 1,11 | 1,05 | 1,07 | -2,73% | - |
| 27.05.2025 | 0,95 | 1,10 | 0,95 | 1,10 | 15,79% | - |
| 26.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 2,43% | - |
| 23.05.2025 | 1,00 | 1,01 | 0,93 | 0,93 | -7,71% | - |
| 22.05.2025 | 1,03 | 1,04 | 0,96 | 1,01 | -3,37% | 25,00 |
| 21.05.2025 | 1,07 | 1,11 | 1,01 | 1,04 | -3,26% | - |
| 20.05.2025 | 1,14 | 1,19 | 1,08 | 1,08 | -5,29% | 50,00 |
| 19.05.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -6,58% | 1.500,00 |
| 16.05.2025 | 1,17 | 1,27 | 1,12 | 1,22 | 4,74% | 15,00 |
| 15.05.2025 | 1,11 | 1,24 | 1,09 | 1,16 | 4,50% | - |
| 14.05.2025 | 1,37 | 1,39 | 1,11 | 1,11 | -18,08% | - |
| 13.05.2025 | 0,92 | 1,58 | 0,89 | 1,36 | 48,09% | 10,00 |
| 12.05.2025 | 0,86 | 0,94 | 0,85 | 0,92 | 8,61% | 100,00 |