1,619$
-1,86%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,63 | 1,65 | 1,59 | 1,61 | -2,42% | 124.892,00 |
| 28.01.2025 | 1,66 | 1,66 | 1,60 | 1,65 | 1,23% | 180.207,00 |
| 27.01.2025 | 1,63 | 1,67 | 1,63 | 1,63 | -1,21% | 90.721,00 |
| 24.01.2025 | 1,65 | 1,69 | 1,63 | 1,65 | 0,61% | 127.473,00 |
| 23.01.2025 | 1,64 | 1,69 | 1,64 | 1,64 | -0,61% | 129.377,00 |
| 22.01.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,94% | 141.132,00 |
| 21.01.2025 | 1,69 | 1,73 | 1,66 | 1,70 | 1,19% | 187.459,00 |
| 17.01.2025 | 1,66 | 1,70 | 1,65 | 1,68 | 0,60% | 124.295,00 |
| 16.01.2025 | 1,67 | 1,69 | 1,63 | 1,67 | -0,60% | 120.707,00 |
| 15.01.2025 | 1,74 | 1,74 | 1,65 | 1,68 | -1,75% | 228.139,00 |
| 14.01.2025 | 1,77 | 1,78 | 1,69 | 1,71 | -3,39% | 149.251,00 |
| 13.01.2025 | 1,80 | 1,80 | 1,69 | 1,77 | -2,21% | 188.527,00 |
| 10.01.2025 | 1,79 | 1,84 | 1,73 | 1,81 | 1,12% | 155.315,00 |
| 08.01.2025 | 1,87 | 1,87 | 1,76 | 1,79 | -3,24% | 147.513,00 |
| 07.01.2025 | 1,86 | 1,95 | 1,83 | 1,85 | -0,54% | 208.982,00 |
| 06.01.2025 | 1,85 | 1,92 | 1,82 | 1,86 | 1,64% | 227.051,00 |
| 03.01.2025 | 1,79 | 1,84 | 1,77 | 1,83 | 2,23% | 118.918,00 |
| 02.01.2025 | 1,83 | 1,89 | 1,75 | 1,79 | 0,00% | 130.247,00 |
| 31.12.2024 | 1,76 | 1,87 | 1,75 | 1,79 | 2,87% | 385.900,00 |
| 30.12.2024 | 1,76 | 1,78 | 1,69 | 1,74 | -2,25% | 245.117,00 |
| 27.12.2024 | 1,75 | 1,83 | 1,73 | 1,78 | -0,56% | 182.992,00 |
| 26.12.2024 | 1,70 | 1,80 | 1,69 | 1,79 | 5,92% | 264.928,00 |
| 24.12.2024 | 1,70 | 1,74 | 1,65 | 1,69 | 0,00% | 247.616,00 |
| 23.12.2024 | 1,75 | 1,78 | 1,68 | 1,69 | -4,52% | 191.030,00 |
| 20.12.2024 | 1,68 | 1,87 | 1,66 | 1,77 | 3,51% | 499.975,00 |
| 19.12.2024 | 1,75 | 1,79 | 1,66 | 1,71 | -1,16% | 415.517,00 |
| 18.12.2024 | 2,26 | 2,45 | 1,70 | 1,73 | -25,75% | 1.724.067,00 |
| 17.12.2024 | 1,81 | 2,45 | 1,81 | 2,33 | 26,63% | 2.325.947,00 |
| 16.12.2024 | 1,62 | 1,88 | 1,62 | 1,84 | 14,29% | 1.097.074,00 |
| 13.12.2024 | 1,67 | 1,69 | 1,61 | 1,61 | -3,59% | 195.014,00 |
| 12.12.2024 | 1,67 | 1,74 | 1,67 | 1,67 | -1,18% | 170.286,00 |
| 11.12.2024 | 1,75 | 1,79 | 1,69 | 1,69 | -3,98% | 198.716,00 |
| 10.12.2024 | 1,71 | 1,80 | 1,71 | 1,76 | 1,15% | 170.892,00 |
| 09.12.2024 | 1,67 | 1,80 | 1,67 | 1,74 | 4,82% | 311.217,00 |
| 06.12.2024 | 1,67 | 1,73 | 1,65 | 1,66 | 0,00% | 167.652,00 |
| 05.12.2024 | 1,70 | 1,73 | 1,65 | 1,66 | -2,35% | 202.277,00 |
| 04.12.2024 | 1,78 | 1,79 | 1,70 | 1,70 | -5,03% | 282.128,00 |
| 03.12.2024 | 1,76 | 1,79 | 1,71 | 1,79 | 1,13% | 169.001,00 |
| 02.12.2024 | 1,74 | 1,79 | 1,72 | 1,77 | 0,00% | 245.081,00 |
| 29.11.2024 | 1,70 | 1,80 | 1,70 | 1,77 | 4,12% | 229.248,00 |
| 27.11.2024 | 1,70 | 1,72 | 1,67 | 1,70 | 2,41% | 114.770,00 |
| 26.11.2024 | 1,75 | 1,77 | 1,64 | 1,66 | -5,14% | 193.367,00 |
| 25.11.2024 | 1,72 | 1,85 | 1,69 | 1,75 | 2,34% | 180.444,00 |
| 22.11.2024 | 1,66 | 1,73 | 1,66 | 1,71 | 4,27% | 137.690,00 |
| 21.11.2024 | 1,61 | 1,66 | 1,60 | 1,64 | 0,61% | 80.471,00 |
| 20.11.2024 | 1,63 | 1,65 | 1,55 | 1,63 | 0,62% | 263.419,00 |
| 19.11.2024 | 1,74 | 1,75 | 1,62 | 1,62 | -8,47% | 380.005,00 |
| 18.11.2024 | 1,74 | 1,78 | 1,65 | 1,77 | 2,91% | 329.492,00 |
| 15.11.2024 | 1,78 | 1,79 | 1,72 | 1,72 | -2,82% | 383.297,00 |
| 14.11.2024 | 1,78 | 1,84 | 1,76 | 1,77 | -0,56% | 185.380,00 |
| 13.11.2024 | 1,74 | 1,80 | 1,70 | 1,78 | -0,56% | 408.355,00 |
| 12.11.2024 | 1,76 | 1,83 | 1,71 | 1,79 | 3,17% | 407.545,00 |
| 11.11.2024 | 1,75 | 1,77 | 1,69 | 1,74 | 1,46% | 293.606,00 |
| 08.11.2024 | 1,78 | 1,80 | 1,68 | 1,71 | -3,93% | 219.445,00 |
| 07.11.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -3,78% | 161.285,00 |
| 06.11.2024 | 1,90 | 1,91 | 1,78 | 1,85 | 2,78% | 240.327,00 |
| 05.11.2024 | 1,82 | 1,84 | 1,73 | 1,80 | 2,27% | 145.598,00 |
| 04.11.2024 | 1,69 | 1,88 | 1,68 | 1,76 | 3,53% | 189.475,00 |
| 01.11.2024 | 1,68 | 1,75 | 1,64 | 1,70 | 4,29% | 161.275,00 |
| 31.10.2024 | 1,64 | 1,67 | 1,61 | 1,63 | -2,10% | 219.227,00 |
| 30.10.2024 | 1,58 | 1,78 | 1,57 | 1,67 | -11,90% | 755.923,00 |
| 29.10.2024 | 1,95 | 1,95 | 1,85 | 1,89 | -3,08% | 250.214,00 |
| 28.10.2024 | 1,86 | 2,00 | 1,86 | 1,95 | 4,28% | 195.505,00 |
| 25.10.2024 | 1,89 | 1,92 | 1,83 | 1,87 | 0,00% | 162.398,00 |
| 24.10.2024 | 1,93 | 1,96 | 1,84 | 1,87 | -1,58% | 170.068,00 |
| 23.10.2024 | 2,05 | 2,09 | 1,88 | 1,90 | -8,65% | 406.631,00 |
| 22.10.2024 | 2,08 | 2,13 | 2,05 | 2,08 | 0,00% | 105.588,00 |
| 21.10.2024 | 2,13 | 2,15 | 2,07 | 2,08 | -3,70% | 177.811,00 |
| 18.10.2024 | 2,17 | 2,20 | 2,14 | 2,16 | 0,47% | 204.702,00 |
| 17.10.2024 | 2,11 | 2,19 | 2,09 | 2,15 | 0,94% | 184.701,00 |
| 16.10.2024 | 2,08 | 2,14 | 2,05 | 2,13 | 3,90% | 155.799,00 |
| 15.10.2024 | 2,02 | 2,21 | 2,02 | 2,05 | 1,38% | 469.452,00 |
| 14.10.2024 | 2,08 | 2,08 | 2,00 | 2,02 | -2,79% | 158.465,00 |
| 11.10.2024 | 1,99 | 2,13 | 1,98 | 2,08 | 3,48% | 329.304,00 |
| 10.10.2024 | 2,00 | 2,02 | 1,97 | 2,01 | -0,50% | 109.694,00 |
| 09.10.2024 | 2,04 | 2,08 | 2,01 | 2,02 | -1,94% | 104.325,00 |
| 08.10.2024 | 2,02 | 2,07 | 2,00 | 2,06 | 1,98% | 68.778,00 |
| 07.10.2024 | 2,01 | 2,12 | 1,99 | 2,02 | -1,46% | 250.553,00 |
| 04.10.2024 | 2,03 | 2,13 | 2,02 | 2,05 | 1,49% | 219.711,00 |
| 03.10.2024 | 1,97 | 2,04 | 1,97 | 2,02 | 1,00% | 99.909,00 |
| 02.10.2024 | 2,01 | 2,05 | 1,96 | 2,00 | -1,96% | 154.110,00 |
| 01.10.2024 | 2,05 | 2,09 | 1,98 | 2,04 | -1,92% | 152.053,00 |
| 30.09.2024 | 2,11 | 2,17 | 2,03 | 2,08 | -1,89% | 212.488,00 |
| 27.09.2024 | 2,08 | 2,17 | 2,07 | 2,12 | 2,42% | 166.321,00 |
| 26.09.2024 | 2,01 | 2,10 | 2,01 | 2,07 | 4,02% | 134.828,00 |
| 25.09.2024 | 2,08 | 2,10 | 1,95 | 1,99 | -4,33% | 192.365,00 |
| 24.09.2024 | 2,03 | 2,15 | 2,01 | 2,08 | -2,80% | 139.565,00 |
| 23.09.2024 | 1,88 | 2,17 | 1,88 | 2,14 | 13,83% | 475.898,00 |
| 20.09.2024 | 2,00 | 2,03 | 1,88 | 1,88 | -6,93% | 258.342,00 |
| 19.09.2024 | 2,06 | 2,10 | 1,97 | 2,02 | 0,50% | 244.445,00 |
| 18.09.2024 | 2,10 | 2,18 | 2,01 | 2,01 | -5,19% | 240.183,00 |
| 17.09.2024 | 2,03 | 2,13 | 1,96 | 2,12 | 3,92% | 432.657,00 |
| 16.09.2024 | 1,94 | 2,07 | 1,94 | 2,04 | 5,70% | 245.155,00 |
| 13.09.2024 | 1,90 | 2,00 | 1,85 | 1,93 | 3,21% | 403.318,00 |
| 12.09.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | 93.484,00 |
| 11.09.2024 | 1,90 | 1,90 | 1,84 | 1,90 | 0,00% | 192.590,00 |
| 10.09.2024 | 1,95 | 1,95 | 1,83 | 1,90 | -2,06% | 134.825,00 |
| 09.09.2024 | 2,13 | 2,13 | 1,94 | 1,94 | -8,49% | 167.614,00 |
| 06.09.2024 | 1,99 | 2,12 | 1,96 | 2,12 | 5,47% | 314.798,00 |
| 05.09.2024 | 1,92 | 2,05 | 1,88 | 2,01 | 4,69% | 319.296,00 |