1,220€
1,67%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 02.09.2025 | 1,21 | 1,23 | 1,20 | 1,20 | 0,00% | - |
| 01.09.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,04% | - |
| 29.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 28.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 27.08.2025 | 1,23 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 26.08.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -2,44% | - |
| 25.08.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 1,23% | - |
| 22.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,22% | - |
| 21.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 20.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 19.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 18.08.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 15.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 14.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 13.08.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 12.08.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 11.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 08.08.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,41% | - |
| 07.08.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 06.08.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 05.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 04.08.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 01.08.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | - |
| 31.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 30.07.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,22% | - |
| 29.07.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 28.07.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 0,83% | - |
| 24.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 23.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 22.07.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 21.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 18.07.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,81% | - |
| 17.07.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 1,23% | - |
| 16.07.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 15.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 14.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 11.07.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 10.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 09.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 08.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 07.07.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 3,40% | - |
| 04.07.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,89% | - |
| 03.07.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 02.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 01.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 30.06.2025 | 1,02 | 1,23 | 1,02 | 1,21 | 17,48% | - |
| 27.06.2025 | 1,08 | 1,10 | 1,02 | 1,03 | -4,63% | - |
| 26.06.2025 | 1,05 | 1,11 | 1,05 | 1,08 | 0,93% | - |
| 25.06.2025 | 1,03 | 1,07 | 1,01 | 1,07 | 2,88% | - |
| 24.06.2025 | 1,01 | 1,05 | 1,00 | 1,04 | 2,97% | - |
| 23.06.2025 | 1,03 | 1,06 | 1,00 | 1,01 | -3,81% | - |
| 20.06.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -0,94% | - |
| 19.06.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 18.06.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -1,39% | - |
| 17.06.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,00% | - |
| 16.06.2025 | 1,04 | 1,10 | 1,03 | 1,08 | 3,85% | - |
| 13.06.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -0,95% | - |
| 12.06.2025 | 1,07 | 1,10 | 1,03 | 1,05 | -3,23% | - |
| 11.06.2025 | 1,11 | 1,14 | 1,08 | 1,09 | -3,56% | - |
| 10.06.2025 | 1,14 | 1,18 | 1,12 | 1,13 | -0,44% | - |
| 09.06.2025 | 1,07 | 1,18 | 1,07 | 1,13 | 3,67% | - |
| 06.06.2025 | 1,02 | 1,09 | 1,02 | 1,09 | 5,31% | - |
| 05.06.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 1,47% | - |
| 04.06.2025 | 1,01 | 1,04 | 1,00 | 1,02 | -0,97% | - |
| 03.06.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,49% | - |
| 02.06.2025 | 1,04 | 1,10 | 1,02 | 1,03 | -2,38% | - |
| 30.05.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -0,94% | - |
| 29.05.2025 | 1,07 | 1,08 | 1,04 | 1,06 | 0,95% | - |
| 28.05.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -4,55% | - |
| 27.05.2025 | 0,95 | 1,10 | 0,95 | 1,10 | 15,79% | - |
| 26.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 0,21% | - |
| 23.05.2025 | 1,00 | 1,00 | 0,93 | 0,95 | -6,14% | - |
| 22.05.2025 | 1,02 | 1,04 | 0,97 | 1,01 | -2,88% | - |
| 21.05.2025 | 1,06 | 1,11 | 1,01 | 1,04 | -3,70% | - |
| 20.05.2025 | 1,12 | 1,19 | 1,08 | 1,08 | -4,85% | - |
| 19.05.2025 | 1,19 | 1,21 | 1,14 | 1,14 | -7,35% | - |
| 16.05.2025 | 1,17 | 1,27 | 1,13 | 1,23 | 5,15% | - |
| 15.05.2025 | 1,09 | 1,24 | 1,09 | 1,17 | 4,95% | - |
| 14.05.2025 | 1,30 | 1,39 | 1,11 | 1,11 | -18,68% | - |
| 13.05.2025 | 0,90 | 1,60 | 0,90 | 1,37 | 48,37% | - |
| 12.05.2025 | 0,86 | 0,94 | 0,85 | 0,92 | 9,13% | - |
| 09.05.2025 | 0,81 | 0,84 | 0,81 | 0,84 | 2,80% | - |
| 08.05.2025 | 0,79 | 0,82 | 0,79 | 0,82 | 2,76% | - |
| 07.05.2025 | 0,81 | 0,82 | 0,79 | 0,80 | -0,25% | - |
| 06.05.2025 | 0,81 | 0,82 | 0,78 | 0,80 | -1,84% | - |
| 05.05.2025 | 0,83 | 0,85 | 0,81 | 0,82 | -2,16% | - |
| 02.05.2025 | 0,84 | 0,84 | 0,82 | 0,83 | 3,74% | - |
| 30.04.2025 | 0,76 | 0,81 | 0,75 | 0,80 | 2,55% | - |
| 29.04.2025 | 0,79 | 0,80 | 0,73 | 0,78 | -1,26% | - |
| 28.04.2025 | 0,79 | 0,83 | 0,78 | 0,79 | -0,63% | - |
| 25.04.2025 | 0,75 | 0,80 | 0,75 | 0,80 | 5,70% | - |
| 24.04.2025 | 0,73 | 0,76 | 0,73 | 0,76 | 1,75% | - |
| 23.04.2025 | 0,73 | 0,76 | 0,73 | 0,74 | 3,06% | - |
| 22.04.2025 | 0,71 | 0,76 | 0,71 | 0,72 | -5,88% | - |
| 17.04.2025 | 0,72 | 0,77 | 0,70 | 0,77 | 6,99% | - |
| 16.04.2025 | 0,72 | 0,75 | 0,71 | 0,72 | -3,38% | - |
| 15.04.2025 | 0,74 | 0,75 | 0,73 | 0,74 | 1,09% | - |
| 14.04.2025 | 0,75 | 0,76 | 0,73 | 0,73 | -1,08% | - |