1,620€
-4,71%
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 | 1,70 | 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% | - |
| 17.10.2024 | 1,98 | 2,02 | 1,93 | 1,99 | 1,02% | - |
| 16.10.2024 | 1,92 | 1,99 | 1,89 | 1,97 | 2,60% | 1.060,00 |
| 15.10.2024 | 1,86 | 2,02 | 1,85 | 1,92 | 3,23% | - |
| 14.10.2024 | 1,91 | 1,91 | 1,84 | 1,86 | -2,62% | - |
| 11.10.2024 | 1,84 | 1,95 | 1,82 | 1,91 | 4,37% | 25,00 |
| 10.10.2024 | 1,85 | 1,87 | 1,81 | 1,83 | -1,08% | - |
| 09.10.2024 | 1,88 | 1,89 | 1,83 | 1,85 | -1,07% | - |
| 08.10.2024 | 1,84 | 1,88 | 1,83 | 1,87 | 1,36% | - |
| 07.10.2024 | 1,87 | 1,91 | 1,81 | 1,85 | -1,34% | 27,00 |
| 04.10.2024 | 1,83 | 1,95 | 1,83 | 1,87 | 1,63% | - |
| 03.10.2024 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | - |
| 02.10.2024 | 1,84 | 1,87 | 1,77 | 1,81 | -2,69% | - |
| 01.10.2024 | 1,88 | 1,89 | 1,80 | 1,86 | -0,53% | - |
| 30.09.2024 | 1,90 | 1,95 | 1,83 | 1,87 | -1,32% | - |
| 27.09.2024 | 1,86 | 1,94 | 1,84 | 1,90 | 1,34% | - |
| 26.09.2024 | 1,79 | 1,89 | 1,79 | 1,87 | 4,47% | - |
| 25.09.2024 | 1,86 | 1,88 | 1,76 | 1,79 | -4,28% | - |
| 24.09.2024 | 1,93 | 1,93 | 1,84 | 1,87 | -3,61% | - |
| 23.09.2024 | 1,68 | 1,96 | 1,68 | 1,94 | 14,79% | - |
| 20.09.2024 | 1,80 | 1,84 | 1,69 | 1,69 | -6,11% | - |
| 19.09.2024 | 1,81 | 1,87 | 1,78 | 1,80 | -0,55% | - |
| 18.09.2024 | 1,91 | 1,95 | 1,81 | 1,81 | -4,74% | - |
| 17.09.2024 | 1,83 | 1,91 | 1,78 | 1,90 | 4,11% | - |
| 16.09.2024 | 1,75 | 1,86 | 1,74 | 1,83 | 4,29% | - |
| 13.09.2024 | 1,71 | 1,80 | 1,66 | 1,75 | 3,55% | - |
| 12.09.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -1,46% | - |
| 11.09.2024 | 1,72 | 1,73 | 1,68 | 1,72 | -0,29% | - |
| 10.09.2024 | 1,76 | 1,77 | 1,67 | 1,72 | -1,43% | 300,00 |
| 09.09.2024 | 1,89 | 1,93 | 1,75 | 1,75 | -8,16% | - |
| 06.09.2024 | 1,81 | 1,91 | 1,77 | 1,90 | 4,68% | - |
| 05.09.2024 | 1,73 | 1,84 | 1,70 | 1,82 | 4,91% | - |
| 04.09.2024 | 1,70 | 1,85 | 1,66 | 1,73 | 1,76% | - |
| 03.09.2024 | 1,70 | 1,74 | 1,64 | 1,70 | 0,00% | - |
| 02.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,10% | - |
| 30.08.2024 | 1,67 | 1,73 | 1,63 | 1,67 | 0,00% | - |
| 29.08.2024 | 1,67 | 1,71 | 1,65 | 1,67 | -0,30% | - |
| 28.08.2024 | 1,70 | 1,74 | 1,63 | 1,67 | -2,05% | - |
| 27.08.2024 | 1,71 | 1,74 | 1,67 | 1,71 | -0,29% | - |
| 26.08.2024 | 1,70 | 1,75 | 1,70 | 1,71 | 0,59% | 222,00 |
| 23.08.2024 | 1,67 | 1,74 | 1,66 | 1,70 | 1,80% | - |
| 22.08.2024 | 1,69 | 1,73 | 1,66 | 1,67 | -1,18% | - |
| 21.08.2024 | 1,56 | 1,73 | 1,56 | 1,69 | 8,33% | - |
| 20.08.2024 | 1,61 | 1,62 | 1,47 | 1,56 | -1,89% | - |
| 19.08.2024 | 1,74 | 1,80 | 1,58 | 1,59 | -8,62% | 113,00 |
| 16.08.2024 | 1,67 | 1,78 | 1,67 | 1,74 | 4,19% | - |
| 15.08.2024 | 1,57 | 1,72 | 1,57 | 1,67 | 6,37% | - |
| 14.08.2024 | 1,48 | 1,63 | 1,48 | 1,57 | 7,53% | - |
| 13.08.2024 | 1,36 | 1,50 | 1,34 | 1,46 | 7,35% | - |
| 12.08.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,37% | - |
| 09.08.2024 | 1,40 | 1,42 | 1,33 | 1,36 | -3,21% | 2.200,00 |
| 08.08.2024 | 1,37 | 1,43 | 1,32 | 1,40 | 1,82% | 350,00 |
| 07.08.2024 | 1,52 | 1,58 | 1,35 | 1,38 | -9,84% | - |
| 06.08.2024 | 1,58 | 1,62 | 1,47 | 1,53 | -2,87% | 225,00 |
| 05.08.2024 | 1,68 | 1,68 | 1,49 | 1,57 | -5,99% | 2.500,00 |
| 02.08.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,60% | 350,00 |
| 01.08.2024 | 1,90 | 1,92 | 1,67 | 1,68 | -12,04% | - |
| 31.07.2024 | 2,32 | 2,32 | 1,67 | 1,91 | -18,38% | 900,00 |
| 30.07.2024 | 2,55 | 2,61 | 2,26 | 2,34 | -8,24% | - |
| 29.07.2024 | 2,57 | 2,62 | 2,51 | 2,55 | -0,78% | - |
| 26.07.2024 | 2,51 | 2,59 | 2,46 | 2,57 | 2,39% | - |
| 25.07.2024 | 2,46 | 2,61 | 2,43 | 2,51 | 2,03% | 150,00 |
| 24.07.2024 | 2,46 | 2,56 | 2,42 | 2,46 | 0,41% | - |
| 23.07.2024 | 2,42 | 2,48 | 2,38 | 2,45 | 1,24% | - |
| 22.07.2024 | 2,40 | 2,46 | 2,34 | 2,42 | 0,83% | 4,00 |
| 19.07.2024 | 2,46 | 2,52 | 2,36 | 2,40 | -2,04% | - |
| 18.07.2024 | 2,61 | 2,65 | 2,44 | 2,45 | -6,13% | - |