1,560€
-0,32%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,53 | 1,58 | 1,53 | 1,56 | -0,32% | - |
| 29.01.2025 | 1,58 | 1,59 | 1,54 | 1,57 | -0,63% | - |
| 28.01.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 0,64% | - |
| 27.01.2025 | 1,57 | 1,63 | 1,55 | 1,57 | 0,00% | - |
| 24.01.2025 | 1,57 | 1,61 | 1,56 | 1,57 | -0,63% | - |
| 23.01.2025 | 1,57 | 1,62 | 1,57 | 1,58 | -0,94% | - |
| 22.01.2025 | 1,63 | 1,64 | 1,59 | 1,59 | -2,15% | - |
| 21.01.2025 | 1,61 | 1,67 | 1,61 | 1,63 | 0,31% | - |
| 20.01.2025 | 1,61 | 1,63 | 1,61 | 1,62 | -1,22% | - |
| 17.01.2025 | 1,61 | 1,65 | 1,60 | 1,64 | 1,55% | - |
| 16.01.2025 | 1,64 | 1,65 | 1,58 | 1,62 | -0,62% | 2.310,00 |
| 15.01.2025 | 1,61 | 1,67 | 1,61 | 1,63 | -2,69% | - |
| 14.01.2025 | 1,73 | 1,73 | 1,65 | 1,67 | -3,19% | - |
| 13.01.2025 | 1,75 | 1,78 | 1,67 | 1,73 | -1,99% | - |
| 10.01.2025 | 1,74 | 1,79 | 1,70 | 1,76 | 1,44% | - |
| 09.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 08.01.2025 | 1,79 | 1,82 | 1,70 | 1,73 | -3,62% | - |
| 07.01.2025 | 1,79 | 1,87 | 1,76 | 1,80 | 0,56% | - |
| 06.01.2025 | 1,77 | 1,85 | 1,76 | 1,79 | 0,28% | - |
| 03.01.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 2,30% | - |
| 02.01.2025 | 1,71 | 1,84 | 1,71 | 1,74 | 2,65% | - |
| 30.12.2024 | 1,68 | 1,71 | 1,68 | 1,70 | -1,17% | - |
| 27.12.2024 | 1,72 | 1,75 | 1,66 | 1,72 | 5,21% | - |
| 23.12.2024 | 1,70 | 1,73 | 1,62 | 1,63 | -3,83% | 590,00 |
| 20.12.2024 | 1,63 | 1,79 | 1,61 | 1,70 | 2,42% | - |
| 19.12.2024 | 1,73 | 1,74 | 1,61 | 1,66 | -1,19% | - |
| 18.12.2024 | 2,26 | 2,31 | 1,63 | 1,68 | -24,55% | - |
| 17.12.2024 | 1,75 | 2,32 | 1,71 | 2,22 | 27,22% | - |
| 16.12.2024 | 1,53 | 1,79 | 1,53 | 1,75 | 13,68% | - |
| 13.12.2024 | 1,60 | 1,61 | 1,54 | 1,54 | -4,06% | - |
| 12.12.2024 | 1,60 | 1,66 | 1,60 | 1,60 | -0,93% | - |
| 11.12.2024 | 1,65 | 1,71 | 1,62 | 1,62 | -3,58% | - |
| 10.12.2024 | 1,63 | 1,71 | 1,63 | 1,68 | 1,21% | 1.000,00 |
| 09.12.2024 | 1,55 | 1,70 | 1,55 | 1,66 | 5,08% | - |
| 06.12.2024 | 1,55 | 1,64 | 1,55 | 1,58 | 0,64% | - |
| 05.12.2024 | 1,62 | 1,64 | 1,57 | 1,57 | -3,69% | - |
| 04.12.2024 | 1,71 | 1,72 | 1,61 | 1,63 | -4,13% | - |
| 03.12.2024 | 1,67 | 1,70 | 1,63 | 1,70 | 0,30% | - |
| 02.12.2024 | 1,63 | 1,71 | 1,63 | 1,69 | 3,05% | - |
| 29.11.2024 | 1,60 | 1,71 | 1,60 | 1,64 | 1,55% | - |
| 28.11.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 27.11.2024 | 1,57 | 1,63 | 1,57 | 1,61 | 1,26% | - |
| 26.11.2024 | 1,67 | 1,69 | 1,56 | 1,59 | -5,37% | - |
| 25.11.2024 | 1,62 | 1,77 | 1,62 | 1,68 | 1,82% | - |
| 22.11.2024 | 1,57 | 1,66 | 1,57 | 1,65 | 4,78% | - |
| 21.11.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 1,62% | - |
| 20.11.2024 | 1,52 | 1,56 | 1,48 | 1,55 | 0,65% | - |
| 19.11.2024 | 1,65 | 1,68 | 1,54 | 1,54 | -8,36% | - |
| 18.11.2024 | 1,63 | 1,68 | 1,57 | 1,68 | 2,45% | - |
| 15.11.2024 | 1,67 | 1,70 | 1,63 | 1,64 | -2,39% | - |
| 14.11.2024 | 1,69 | 1,74 | 1,68 | 1,68 | -0,30% | - |
| 13.11.2024 | 1,67 | 1,69 | 1,62 | 1,68 | -0,59% | - |
| 12.11.2024 | 1,63 | 1,75 | 1,62 | 1,69 | 4,00% | - |
| 11.11.2024 | 1,60 | 1,67 | 1,60 | 1,63 | 1,88% | - |
| 08.11.2024 | 1,63 | 1,68 | 1,58 | 1,60 | -3,63% | - |
| 07.11.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -4,06% | - |
| 06.11.2024 | 1,69 | 1,80 | 1,67 | 1,73 | 4,86% | - |
| 05.11.2024 | 1,62 | 1,69 | 1,61 | 1,65 | 1,23% | - |
| 04.11.2024 | 1,56 | 1,72 | 1,54 | 1,63 | 3,17% | - |
| 01.11.2024 | 1,51 | 1,59 | 1,51 | 1,58 | 2,94% | - |
| 31.10.2024 | 1,52 | 1,60 | 1,47 | 1,53 | 1,66% | - |
| 30.10.2024 | 1,66 | 1,69 | 1,46 | 1,51 | -12,24% | - |
| 29.10.2024 | 1,81 | 1,81 | 1,68 | 1,72 | -4,72% | - |
| 28.10.2024 | 1,72 | 1,85 | 1,72 | 1,80 | 4,35% | - |
| 25.10.2024 | 1,73 | 1,78 | 1,70 | 1,73 | -0,29% | - |
| 24.10.2024 | 1,74 | 1,80 | 1,71 | 1,73 | -1,42% | 2.120,00 |
| 23.10.2024 | 1,92 | 1,96 | 1,75 | 1,76 | -8,59% | - |
| 22.10.2024 | 1,92 | 1,97 | 1,90 | 1,92 | -0,52% | - |
| 21.10.2024 | 1,99 | 2,00 | 1,92 | 1,93 | -2,77% | - |
| 18.10.2024 | 1,96 | 2,03 | 1,96 | 1,99 | -0,25% | - |
| 17.10.2024 | 1,96 | 2,03 | 1,93 | 1,99 | 1,53% | - |
| 16.10.2024 | 1,89 | 1,97 | 1,89 | 1,96 | 3,70% | - |
| 15.10.2024 | 1,83 | 2,03 | 1,83 | 1,89 | 1,61% | - |
| 14.10.2024 | 1,91 | 1,92 | 1,84 | 1,86 | -2,62% | - |
| 11.10.2024 | 1,81 | 1,94 | 1,81 | 1,91 | 4,09% | - |
| 10.10.2024 | 1,85 | 1,86 | 1,81 | 1,84 | -0,27% | - |
| 09.10.2024 | 1,88 | 1,89 | 1,83 | 1,84 | -1,87% | - |
| 08.10.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 1,63% | - |
| 07.10.2024 | 1,87 | 1,91 | 1,82 | 1,85 | -1,07% | - |
| 04.10.2024 | 1,81 | 1,95 | 1,81 | 1,87 | 1,63% | - |
| 03.10.2024 | 1,79 | 1,85 | 1,79 | 1,84 | 1,10% | - |
| 02.10.2024 | 1,84 | 1,86 | 1,77 | 1,82 | -1,89% | - |
| 01.10.2024 | 1,85 | 1,89 | 1,80 | 1,85 | -1,07% | - |
| 30.09.2024 | 1,90 | 1,95 | 1,82 | 1,87 | -1,32% | - |
| 27.09.2024 | 1,87 | 1,94 | 1,83 | 1,90 | 2,16% | - |
| 26.09.2024 | 1,77 | 1,89 | 1,77 | 1,86 | 3,34% | - |
| 25.09.2024 | 1,86 | 1,88 | 1,76 | 1,80 | -3,75% | - |
| 24.09.2024 | 1,90 | 1,93 | 1,85 | 1,87 | -3,87% | - |
| 23.09.2024 | 1,68 | 1,95 | 1,68 | 1,94 | 13,78% | - |
| 20.09.2024 | 1,79 | 1,81 | 1,71 | 1,71 | -5,80% | - |
| 19.09.2024 | 1,82 | 1,87 | 1,77 | 1,81 | -0,28% | - |
| 18.09.2024 | 1,88 | 1,95 | 1,82 | 1,82 | -4,72% | - |
| 17.09.2024 | 1,84 | 1,91 | 1,77 | 1,91 | 4,10% | - |
| 16.09.2024 | 1,74 | 1,86 | 1,74 | 1,83 | 4,87% | - |
| 13.09.2024 | 1,67 | 1,80 | 1,67 | 1,75 | 2,95% | - |
| 12.09.2024 | 1,70 | 1,74 | 1,70 | 1,70 | -1,45% | - |
| 11.09.2024 | 1,71 | 1,76 | 1,68 | 1,72 | 0,00% | - |
| 10.09.2024 | 1,75 | 1,78 | 1,67 | 1,72 | -2,27% | - |
| 09.09.2024 | 1,92 | 1,93 | 1,76 | 1,76 | -7,61% | - |
| 06.09.2024 | 1,79 | 1,91 | 1,77 | 1,91 | 4,96% | - |