1,470€
0,34%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |