0,896$
-3,70%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,93 | 0,94 | 0,90 | 0,90 | -3,49% | - |
| 03.04.2025 | 0,95 | 0,98 | 0,87 | 0,93 | -4,62% | 261.608,00 |
| 02.04.2025 | 0,98 | 1,00 | 0,97 | 0,98 | 0,70% | 113.639,00 |
| 01.04.2025 | 0,97 | 0,98 | 0,95 | 0,97 | -0,23% | 86.757,00 |
| 31.03.2025 | 0,99 | 1,00 | 0,97 | 0,97 | 0,04% | 69.407,00 |
| 28.03.2025 | 1,02 | 1,02 | 0,96 | 0,97 | -3,96% | 72.714,00 |
| 27.03.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 1,18% | 73.377,00 |
| 26.03.2025 | 0,99 | 1,01 | 0,99 | 1,00 | -0,18% | 58.390,00 |
| 25.03.2025 | 1,01 | 1,02 | 0,99 | 1,00 | 1,32% | 120.726,00 |
| 24.03.2025 | 0,99 | 1,03 | 0,98 | 0,99 | -0,20% | 209.215,00 |
| 21.03.2025 | 0,98 | 1,00 | 0,96 | 0,99 | 1,49% | 144.320,00 |
| 20.03.2025 | 0,98 | 1,01 | 0,97 | 0,97 | -0,56% | 82.547,00 |
| 19.03.2025 | 0,97 | 1,00 | 0,96 | 0,98 | 2,06% | 53.177,00 |
| 18.03.2025 | 1,00 | 1,00 | 0,95 | 0,96 | -3,20% | 104.059,00 |
| 17.03.2025 | 1,00 | 1,02 | 0,97 | 0,99 | 0,19% | 122.208,00 |
| 14.03.2025 | 0,97 | 1,00 | 0,96 | 0,99 | 5,55% | 130.721,00 |
| 13.03.2025 | 1,00 | 1,00 | 0,93 | 0,94 | -4,16% | 180.897,00 |
| 12.03.2025 | 1,00 | 1,05 | 0,95 | 0,98 | -0,65% | 150.834,00 |
| 11.03.2025 | 1,03 | 1,05 | 0,95 | 0,99 | -4,37% | 360.172,00 |
| 10.03.2025 | 1,07 | 1,10 | 1,02 | 1,03 | -1,90% | 210.789,00 |
| 07.03.2025 | 1,10 | 1,11 | 1,02 | 1,05 | -2,33% | 171.052,00 |
| 06.03.2025 | 1,10 | 1,12 | 1,07 | 1,08 | 0,47% | 124.646,00 |
| 05.03.2025 | 1,08 | 1,13 | 1,06 | 1,07 | 0,94% | 125.768,00 |
| 04.03.2025 | 1,04 | 1,09 | 1,03 | 1,06 | 1,92% | 208.706,00 |
| 03.03.2025 | 1,15 | 1,18 | 1,03 | 1,04 | -8,77% | 281.999,00 |
| 28.02.2025 | 1,20 | 1,20 | 1,12 | 1,14 | -3,39% | 213.046,00 |
| 27.02.2025 | 1,22 | 1,25 | 1,18 | 1,18 | -1,67% | 179.714,00 |
| 26.02.2025 | 1,38 | 1,38 | 1,18 | 1,20 | -13,04% | 538.604,00 |
| 25.02.2025 | 1,45 | 1,46 | 1,37 | 1,38 | -3,83% | 188.117,00 |
| 24.02.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -1,71% | 86.231,00 |
| 21.02.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -3,31% | 137.162,00 |
| 20.02.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 1,34% | 101.388,00 |
| 19.02.2025 | 1,41 | 1,50 | 1,40 | 1,49 | 4,20% | 89.629,00 |
| 18.02.2025 | 1,44 | 1,48 | 1,41 | 1,43 | -0,75% | 144.317,00 |
| 17.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,06% | - |
| 14.02.2025 | 1,48 | 1,50 | 1,42 | 1,44 | -1,37% | 93.467,00 |
| 13.02.2025 | 1,49 | 1,49 | 1,45 | 1,46 | 1,39% | 77.597,00 |
| 12.02.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 1,41% | 76.022,00 |
| 11.02.2025 | 1,41 | 1,45 | 1,39 | 1,42 | -0,70% | 136.049,00 |
| 10.02.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -3,38% | 189.693,00 |
| 07.02.2025 | 1,52 | 1,53 | 1,46 | 1,48 | -3,27% | 197.405,00 |
| 06.02.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,00% | 135.391,00 |
| 05.02.2025 | 1,51 | 1,57 | 1,51 | 1,53 | 0,00% | 105.748,00 |
| 04.02.2025 | 1,49 | 1,54 | 1,48 | 1,53 | 1,32% | 133.059,00 |
| 03.02.2025 | 1,52 | 1,53 | 1,46 | 1,51 | -1,31% | 201.823,00 |
| 31.01.2025 | 1,60 | 1,62 | 1,52 | 1,53 | -4,97% | 248.534,00 |
| 30.01.2025 | 1,61 | 1,64 | 1,59 | 1,61 | 0,00% | 78.900,00 |
| 29.01.2025 | 1,63 | 1,65 | 1,59 | 1,61 | -2,42% | 124.982,00 |
| 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 |