0,880€
-0,85%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 0,89 | 0,95 | 0,86 | 0,88 | -0,56% | - |
| 12.03.2025 | 0,91 | 0,97 | 0,87 | 0,89 | -3,53% | - |
| 11.03.2025 | 0,97 | 0,97 | 0,89 | 0,92 | -3,16% | - |
| 10.03.2025 | 1,00 | 1,01 | 0,95 | 0,95 | -1,81% | 800,00 |
| 07.03.2025 | 1,00 | 1,05 | 0,94 | 0,97 | -2,76% | - |
| 06.03.2025 | 0,99 | 1,04 | 0,98 | 1,00 | -1,00% | - |
| 05.03.2025 | 1,02 | 1,05 | 0,99 | 1,01 | 0,00% | - |
| 04.03.2025 | 0,99 | 1,06 | 0,98 | 1,01 | 0,75% | - |
| 03.03.2025 | 1,10 | 1,13 | 0,99 | 1,00 | -9,73% | - |
| 28.02.2025 | 1,15 | 1,17 | 1,08 | 1,11 | -3,91% | - |
| 27.02.2025 | 1,15 | 1,20 | 1,14 | 1,15 | 0,00% | 3.000,00 |
| 26.02.2025 | 1,30 | 1,34 | 1,13 | 1,15 | -12,55% | 100,00 |
| 25.02.2025 | 1,37 | 1,40 | 1,32 | 1,32 | -4,71% | 100,00 |
| 24.02.2025 | 1,40 | 1,46 | 1,38 | 1,38 | -1,43% | - |
| 21.02.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -1,75% | - |
| 20.02.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,00% | 100,00 |
| 19.02.2025 | 1,37 | 1,44 | 1,35 | 1,43 | 3,64% | - |
| 18.02.2025 | 1,38 | 1,42 | 1,36 | 1,38 | 0,00% | - |
| 17.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 14.02.2025 | 1,39 | 1,43 | 1,36 | 1,38 | -1,08% | - |
| 13.02.2025 | 1,37 | 1,43 | 1,37 | 1,39 | -1,42% | - |
| 12.02.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 3,30% | - |
| 11.02.2025 | 1,44 | 1,44 | 1,34 | 1,37 | -1,44% | - |
| 10.02.2025 | 1,43 | 1,48 | 1,38 | 1,39 | -3,15% | 10,00 |
| 07.02.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -2,72% | - |
| 06.02.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,34% | - |
| 05.02.2025 | 1,47 | 1,51 | 1,45 | 1,47 | -0,34% | 700,00 |
| 04.02.2025 | 1,47 | 1,49 | 1,43 | 1,47 | 0,68% | - |
| 03.02.2025 | 1,49 | 1,51 | 1,43 | 1,46 | -1,35% | 6.500,00 |
| 31.01.2025 | 1,55 | 1,56 | 1,47 | 1,48 | -3,90% | - |
| 30.01.2025 | 1,56 | 1,58 | 1,53 | 1,54 | -0,65% | 1.500,00 |
| 29.01.2025 | 1,58 | 1,59 | 1,53 | 1,55 | -1,90% | - |
| 28.01.2025 | 1,56 | 1,61 | 1,54 | 1,58 | 1,28% | - |
| 27.01.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -0,64% | - |
| 24.01.2025 | 1,57 | 1,60 | 1,56 | 1,57 | -0,63% | - |
| 23.01.2025 | 1,59 | 1,62 | 1,58 | 1,58 | -0,63% | 305,00 |
| 22.01.2025 | 1,63 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 21.01.2025 | 1,62 | 1,67 | 1,60 | 1,63 | 0,31% | - |
| 20.01.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,91% | - |
| 17.01.2025 | 1,62 | 1,66 | 1,60 | 1,64 | 1,86% | - |
| 16.01.2025 | 1,63 | 1,65 | 1,58 | 1,61 | -1,23% | - |
| 15.01.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -2,40% | - |
| 14.01.2025 | 1,71 | 1,73 | 1,65 | 1,67 | -3,47% | - |
| 13.01.2025 | 1,77 | 1,78 | 1,66 | 1,73 | -1,70% | - |
| 10.01.2025 | 1,74 | 1,80 | 1,69 | 1,76 | 1,44% | - |
| 09.01.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 08.01.2025 | 1,79 | 1,83 | 1,70 | 1,73 | -2,81% | - |
| 07.01.2025 | 1,79 | 1,87 | 1,76 | 1,78 | -0,28% | - |
| 06.01.2025 | 1,77 | 1,85 | 1,76 | 1,79 | 0,28% | 572,00 |
| 03.01.2025 | 1,74 | 1,81 | 1,72 | 1,78 | 2,30% | - |
| 02.01.2025 | 1,70 | 1,84 | 1,70 | 1,74 | 2,96% | 150,00 |
| 30.12.2024 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 27.12.2024 | 1,62 | 1,75 | 1,62 | 1,69 | 3,05% | - |
| 23.12.2024 | 1,70 | 1,72 | 1,61 | 1,64 | -4,09% | - |
| 20.12.2024 | 1,66 | 1,79 | 1,60 | 1,71 | 3,32% | - |
| 19.12.2024 | 1,72 | 1,74 | 1,61 | 1,66 | -3,78% | 650,00 |
| 18.12.2024 | 2,24 | 2,32 | 1,63 | 1,72 | -23,89% | 4.650,00 |
| 17.12.2024 | 1,76 | 2,32 | 1,71 | 2,26 | 28,05% | 572,00 |
| 16.12.2024 | 1,53 | 1,78 | 1,52 | 1,77 | 13,14% | 1.000,00 |
| 13.12.2024 | 1,60 | 1,62 | 1,54 | 1,56 | -2,50% | - |
| 12.12.2024 | 1,61 | 1,65 | 1,59 | 1,60 | -1,23% | 100,00 |
| 11.12.2024 | 1,68 | 1,71 | 1,62 | 1,62 | -3,57% | - |
| 10.12.2024 | 1,66 | 1,71 | 1,63 | 1,68 | 1,20% | - |
| 09.12.2024 | 1,57 | 1,70 | 1,57 | 1,66 | 4,73% | - |
| 06.12.2024 | 1,56 | 1,64 | 1,56 | 1,59 | 1,28% | 1.400,00 |
| 05.12.2024 | 1,62 | 1,64 | 1,56 | 1,57 | -3,40% | - |
| 04.12.2024 | 1,70 | 1,72 | 1,62 | 1,62 | -4,71% | - |
| 03.12.2024 | 1,69 | 1,70 | 1,63 | 1,70 | 0,59% | - |
| 02.12.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 3,05% | - |
| 29.11.2024 | 1,62 | 1,70 | 1,60 | 1,64 | 1,23% | - |
| 28.11.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,93% | - |
| 27.11.2024 | 1,59 | 1,64 | 1,57 | 1,61 | 0,94% | 650,00 |
| 26.11.2024 | 1,70 | 1,70 | 1,57 | 1,59 | -6,19% | - |
| 25.11.2024 | 1,65 | 1,77 | 1,62 | 1,70 | 2,73% | - |
| 22.11.2024 | 1,57 | 1,66 | 1,57 | 1,65 | 5,10% | 100,00 |
| 21.11.2024 | 1,55 | 1,58 | 1,53 | 1,57 | 1,95% | - |
| 20.11.2024 | 1,53 | 1,55 | 1,48 | 1,54 | 0,33% | 632,00 |
| 19.11.2024 | 1,67 | 1,68 | 1,53 | 1,54 | -6,97% | - |
| 18.11.2024 | 1,63 | 1,69 | 1,56 | 1,65 | 0,61% | - |
| 15.11.2024 | 1,68 | 1,70 | 1,63 | 1,64 | -2,38% | - |
| 14.11.2024 | 1,68 | 1,74 | 1,67 | 1,68 | 0,30% | - |
| 13.11.2024 | 1,69 | 1,70 | 1,61 | 1,68 | 0,30% | - |
| 12.11.2024 | 1,62 | 1,75 | 1,62 | 1,67 | 2,14% | - |
| 11.11.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 2,83% | 200,00 |
| 08.11.2024 | 1,65 | 1,68 | 1,57 | 1,59 | -3,64% | - |
| 07.11.2024 | 1,73 | 1,74 | 1,65 | 1,65 | -4,35% | - |
| 06.11.2024 | 1,67 | 1,82 | 1,66 | 1,73 | 5,83% | 25,00 |
| 05.11.2024 | 1,62 | 1,69 | 1,62 | 1,63 | 0,62% | - |
| 04.11.2024 | 1,56 | 1,72 | 1,54 | 1,62 | 4,52% | - |
| 01.11.2024 | 1,50 | 1,59 | 1,50 | 1,55 | 3,33% | 100,00 |
| 31.10.2024 | 1,55 | 1,60 | 1,47 | 1,50 | -3,23% | - |
| 30.10.2024 | 1,75 | 1,75 | 1,44 | 1,55 | -11,93% | 50,00 |
| 29.10.2024 | 1,82 | 1,82 | 1,67 | 1,76 | -3,30% | - |
| 28.10.2024 | 1,71 | 1,85 | 1,71 | 1,82 | 6,12% | 100,00 |
| 25.10.2024 | 1,75 | 1,78 | 1,70 | 1,72 | -1,72% | 500,00 |
| 24.10.2024 | 1,76 | 1,79 | 1,71 | 1,75 | -0,85% | 50,00 |
| 23.10.2024 | 1,92 | 1,96 | 1,74 | 1,76 | -8,33% | - |
| 22.10.2024 | 1,96 | 1,97 | 1,90 | 1,92 | -0,52% | - |
| 21.10.2024 | 2,00 | 2,00 | 1,92 | 1,93 | -2,28% | - |
| 18.10.2024 | 2,00 | 2,02 | 1,97 | 1,98 | -0,75% | - |