1,423$
-0,49%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | 117.479,00 |
| 28.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 61.504,00 |
| 27.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 40.343,00 |
| 26.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 48.064,00 |
| 25.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | 118.357,00 |
| 22.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,35% | 179.942,00 |
| 21.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | 145.407,00 |
| 20.08.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 95.281,00 |
| 19.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 125.525,00 |
| 18.08.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 115.779,00 |
| 15.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 88.218,00 |
| 14.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 120.019,00 |
| 13.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | 92.567,00 |
| 12.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 139.683,00 |
| 11.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 111.200,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,70% | 735.743,00 |
| 07.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 99.570,00 |
| 06.08.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 71.525,00 |
| 05.08.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 60.734,00 |
| 04.08.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,70% | 82.487,00 |
| 01.08.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 164.775,00 |
| 31.07.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | 233.093,00 |
| 30.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 96.692,00 |
| 29.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 115.784,00 |
| 28.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -1,40% | 71.386,00 |
| 25.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | 373.356,00 |
| 24.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | 170.360,00 |
| 23.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 136.564,00 |
| 22.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 185.223,00 |
| 21.07.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | 185.948,00 |
| 18.07.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | 93.382,00 |
| 17.07.2025 | 1,43 | 1,43 | 1,41 | 1,42 | 0,71% | 142.333,00 |
| 16.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | 161.425,00 |
| 15.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 182.660,00 |
| 14.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | 79.244,00 |
| 11.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 203.368,00 |
| 10.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | 412.633,00 |
| 09.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 133.074,00 |
| 08.07.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | 421.718,00 |
| 07.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | 332.047,00 |
| 03.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | 220.988,00 |
| 02.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,71% | 362.971,00 |
| 01.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,35% | 635.130,00 |
| 30.06.2025 | 1,40 | 1,45 | 1,40 | 1,42 | 18,91% | 2.580.114,00 |
| 27.06.2025 | 1,26 | 1,29 | 1,19 | 1,19 | -6,30% | 186.339,00 |
| 26.06.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 2,42% | 101.928,00 |
| 25.06.2025 | 1,21 | 1,25 | 1,17 | 1,24 | 2,48% | 122.814,00 |
| 24.06.2025 | 1,17 | 1,22 | 1,16 | 1,21 | 4,31% | 109.700,00 |
| 23.06.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -3,33% | 132.504,00 |
| 20.06.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -2,44% | 150.237,00 |
| 18.06.2025 | 1,23 | 1,28 | 1,21 | 1,23 | -0,81% | 142.055,00 |
| 17.06.2025 | 1,23 | 1,28 | 1,23 | 1,24 | 0,00% | 66.429,00 |
| 16.06.2025 | 1,21 | 1,28 | 1,20 | 1,24 | 3,33% | 124.094,00 |
| 13.06.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -1,64% | 96.748,00 |
| 12.06.2025 | 1,25 | 1,28 | 1,19 | 1,22 | -2,40% | 129.947,00 |
| 11.06.2025 | 1,29 | 1,32 | 1,24 | 1,25 | -3,10% | 121.687,00 |
| 10.06.2025 | 1,30 | 1,35 | 1,28 | 1,29 | -0,77% | 118.296,00 |
| 09.06.2025 | 1,25 | 1,35 | 1,22 | 1,30 | 4,84% | 307.133,00 |
| 06.06.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 5,53% | 193.271,00 |
| 05.06.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,43% | 68.109,00 |
| 04.06.2025 | 1,18 | 1,20 | 1,15 | 1,17 | 0,86% | 380.910,00 |
| 03.06.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | 145.987,00 |
| 02.06.2025 | 1,19 | 1,23 | 1,16 | 1,16 | -3,33% | 106.839,00 |
| 30.05.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 0,00% | 110.400,00 |
| 29.05.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 1,69% | 89.425,00 |
| 28.05.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -5,60% | 167.959,00 |
| 27.05.2025 | 1,11 | 1,25 | 1,08 | 1,25 | 16,82% | 304.378,00 |
| 23.05.2025 | 1,11 | 1,13 | 1,05 | 1,07 | -5,31% | 261.147,00 |
| 22.05.2025 | 1,11 | 1,17 | 1,10 | 1,13 | -3,42% | 275.578,00 |
| 21.05.2025 | 1,19 | 1,26 | 1,14 | 1,17 | -3,31% | 169.445,00 |
| 20.05.2025 | 1,28 | 1,34 | 1,21 | 1,21 | -5,47% | 268.564,00 |
| 19.05.2025 | 1,36 | 1,36 | 1,27 | 1,28 | -5,88% | 171.804,00 |
| 16.05.2025 | 1,28 | 1,42 | 1,23 | 1,36 | 3,82% | 207.011,00 |
| 15.05.2025 | 1,30 | 1,39 | 1,24 | 1,31 | 6,50% | 547.805,00 |
| 14.05.2025 | 1,50 | 1,52 | 1,22 | 1,23 | -19,61% | 711.236,00 |
| 13.05.2025 | 1,06 | 1,78 | 1,01 | 1,53 | 51,49% | 6.996.716,00 |
| 12.05.2025 | 0,95 | 1,05 | 0,95 | 1,01 | 6,54% | 256.153,00 |
| 09.05.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 3,05% | 131.551,00 |
| 08.05.2025 | 0,90 | 0,95 | 0,90 | 0,92 | 2,20% | 90.486,00 |
| 07.05.2025 | 0,91 | 0,93 | 0,90 | 0,90 | -1,26% | 66.158,00 |
| 06.05.2025 | 0,91 | 0,92 | 0,87 | 0,91 | -1,61% | 83.016,00 |
| 05.05.2025 | 0,96 | 0,96 | 0,91 | 0,93 | -2,06% | 81.291,00 |
| 02.05.2025 | 0,97 | 0,97 | 0,90 | 0,95 | -0,34% | 74.457,00 |
| 01.05.2025 | 0,91 | 0,98 | 0,91 | 0,95 | 5,12% | 160.040,00 |
| 30.04.2025 | 0,86 | 0,92 | 0,85 | 0,90 | 4,33% | 152.006,00 |
| 29.04.2025 | 0,90 | 0,91 | 0,83 | 0,87 | -4,73% | 332.498,00 |
| 28.04.2025 | 0,91 | 0,95 | 0,89 | 0,91 | 0,83% | 209.291,00 |
| 25.04.2025 | 0,86 | 0,91 | 0,86 | 0,90 | 5,54% | 164.409,00 |
| 24.04.2025 | 0,86 | 0,87 | 0,82 | 0,85 | 1,63% | 145.442,00 |
| 23.04.2025 | 0,84 | 0,86 | 0,83 | 0,84 | 2,03% | 154.764,00 |
| 22.04.2025 | 0,84 | 0,86 | 0,82 | 0,82 | 0,39% | 134.827,00 |
| 21.04.2025 | 0,86 | 0,86 | 0,81 | 0,82 | -4,75% | 121.333,00 |
| 17.04.2025 | 0,86 | 0,88 | 0,83 | 0,86 | 6,20% | 246.557,00 |
| 16.04.2025 | 0,84 | 0,87 | 0,81 | 0,81 | -1,97% | 138.283,00 |
| 15.04.2025 | 0,82 | 0,85 | 0,82 | 0,83 | -1,31% | 87.368,00 |
| 14.04.2025 | 0,85 | 0,85 | 0,82 | 0,84 | -0,83% | 153.758,00 |
| 11.04.2025 | 0,87 | 0,90 | 0,82 | 0,85 | 0,05% | 89.510,00 |
| 10.04.2025 | 0,90 | 0,90 | 0,83 | 0,84 | -2,93% | 99.919,00 |
| 09.04.2025 | 0,84 | 0,91 | 0,82 | 0,87 | 4,02% | 312.019,00 |
| 08.04.2025 | 0,87 | 0,92 | 0,83 | 0,84 | 1,99% | 187.870,00 |