74,630$
-0,08%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 73,45 | 74,70 | 72,53 | 74,62 | -0,09% | 11.911.586,00 |
| 31.07.2025 | 76,35 | 76,40 | 74,31 | 74,69 | -2,60% | 16.337.020,00 |
| 30.07.2025 | 78,02 | 78,30 | 75,96 | 76,68 | -2,11% | 14.370.854,00 |
| 29.07.2025 | 78,76 | 79,37 | 77,76 | 78,33 | -1,15% | 12.688.082,00 |
| 28.07.2025 | 79,00 | 79,99 | 77,56 | 79,24 | 3,89% | 22.428.249,00 |
| 25.07.2025 | 75,91 | 76,57 | 75,53 | 76,27 | 1,13% | 7.208.387,00 |
| 24.07.2025 | 76,52 | 77,54 | 75,41 | 75,42 | -1,73% | 9.775.518,00 |
| 23.07.2025 | 76,15 | 77,21 | 75,82 | 76,75 | 1,80% | 14.420.387,00 |
| 22.07.2025 | 74,07 | 75,54 | 74,04 | 75,39 | 1,85% | 11.157.612,00 |
| 21.07.2025 | 72,93 | 74,81 | 72,91 | 74,02 | 2,14% | 12.488.575,00 |
| 18.07.2025 | 73,28 | 73,28 | 72,12 | 72,47 | -0,70% | 8.801.019,00 |
| 17.07.2025 | 72,09 | 73,21 | 72,04 | 72,98 | 1,22% | 9.042.853,00 |
| 16.07.2025 | 71,90 | 72,71 | 71,15 | 72,10 | 0,15% | 8.971.213,00 |
| 15.07.2025 | 72,26 | 72,88 | 71,58 | 71,99 | -0,36% | 9.618.689,00 |
| 14.07.2025 | 72,34 | 72,58 | 71,03 | 72,25 | -0,52% | 11.139.947,00 |
| 11.07.2025 | 73,69 | 73,84 | 72,40 | 72,63 | -2,67% | 12.771.419,00 |
| 10.07.2025 | 73,12 | 75,50 | 72,95 | 74,62 | 1,44% | 12.925.282,00 |
| 09.07.2025 | 74,13 | 74,92 | 73,42 | 73,56 | -0,49% | 12.038.136,00 |
| 08.07.2025 | 76,25 | 76,30 | 73,65 | 73,92 | -3,41% | 19.515.707,00 |
| 07.07.2025 | 76,04 | 77,50 | 75,85 | 76,53 | 0,18% | 17.162.520,00 |
| 03.07.2025 | 76,27 | 77,03 | 75,58 | 76,39 | 0,00% | 12.022.568,00 |
| 02.07.2025 | 73,17 | 76,84 | 73,00 | 76,39 | 4,06% | 36.620.969,00 |
| 01.07.2025 | 71,99 | 73,94 | 71,83 | 73,41 | 3,34% | 24.389.062,00 |
| 30.06.2025 | 71,57 | 71,71 | 70,06 | 71,04 | -1,39% | 30.091.083,00 |
| 27.06.2025 | 69,79 | 74,19 | 69,69 | 72,04 | 15,19% | 117.530.345,00 |
| 26.06.2025 | 61,56 | 62,73 | 60,82 | 62,54 | 2,81% | 26.670.591,00 |
| 25.06.2025 | 61,53 | 61,53 | 60,36 | 60,83 | -0,96% | 12.090.216,00 |
| 24.06.2025 | 61,33 | 61,98 | 60,48 | 61,42 | 1,05% | 12.143.349,00 |
| 23.06.2025 | 59,58 | 61,30 | 59,44 | 60,78 | 1,66% | 14.934.600,00 |
| 20.06.2025 | 59,75 | 60,04 | 59,19 | 59,79 | 0,47% | 19.083.966,00 |
| 18.06.2025 | 60,00 | 60,45 | 59,37 | 59,51 | -0,82% | 14.194.281,00 |
| 17.06.2025 | 61,30 | 61,30 | 59,68 | 60,00 | -3,07% | 13.507.256,00 |
| 16.06.2025 | 61,38 | 62,18 | 61,24 | 61,90 | 2,26% | 13.637.446,00 |
| 13.06.2025 | 61,75 | 62,78 | 60,11 | 60,53 | -3,61% | 16.509.682,00 |
| 12.06.2025 | 62,74 | 62,93 | 61,76 | 62,80 | -0,49% | 9.705.381,00 |
| 11.06.2025 | 64,40 | 64,85 | 62,58 | 63,11 | -1,19% | 10.188.878,00 |
| 10.06.2025 | 62,38 | 64,16 | 62,25 | 63,87 | 3,17% | 14.812.280,00 |
| 09.06.2025 | 63,30 | 63,49 | 61,88 | 61,91 | -1,42% | 10.921.698,00 |
| 06.06.2025 | 62,67 | 63,09 | 62,12 | 62,80 | 0,21% | 13.299.624,00 |
| 05.06.2025 | 62,94 | 63,66 | 62,23 | 62,67 | -0,16% | 10.625.049,00 |
| 04.06.2025 | 62,38 | 63,04 | 62,27 | 62,77 | 0,64% | 10.173.312,00 |
| 03.06.2025 | 61,26 | 62,45 | 60,46 | 62,37 | 1,30% | 10.235.445,00 |
| 02.06.2025 | 60,05 | 61,60 | 59,60 | 61,57 | 1,62% | 14.034.100,00 |
| 30.05.2025 | 61,00 | 61,12 | 60,10 | 60,59 | -1,38% | 18.155.104,00 |
| 29.05.2025 | 62,50 | 62,90 | 61,13 | 61,44 | -0,55% | 11.948.249,00 |
| 28.05.2025 | 62,75 | 63,11 | 61,56 | 61,78 | -1,67% | 9.737.512,00 |
| 27.05.2025 | 61,14 | 62,84 | 60,84 | 62,83 | 4,68% | 16.576.402,00 |
| 23.05.2025 | 59,86 | 60,38 | 59,49 | 60,02 | -2,12% | 14.282.391,00 |
| 22.05.2025 | 60,18 | 61,62 | 60,16 | 61,32 | 2,23% | 16.723.400,00 |
| 21.05.2025 | 61,17 | 61,76 | 59,88 | 59,98 | -4,12% | 16.907.439,00 |
| 20.05.2025 | 62,32 | 63,19 | 62,28 | 62,56 | 0,77% | 10.468.724,00 |
| 19.05.2025 | 62,15 | 62,43 | 61,76 | 62,08 | -1,63% | 14.826.079,00 |
| 16.05.2025 | 62,50 | 63,75 | 62,50 | 63,11 | 1,14% | 12.950.561,00 |
| 15.05.2025 | 60,64 | 62,68 | 60,42 | 62,40 | 1,09% | 14.297.224,00 |
| 14.05.2025 | 61,98 | 62,87 | 61,52 | 61,73 | -1,06% | 13.653.788,00 |
| 13.05.2025 | 62,75 | 62,78 | 61,97 | 62,39 | -0,30% | 16.092.055,00 |
| 12.05.2025 | 62,38 | 63,47 | 61,81 | 62,58 | 7,34% | 29.647.233,00 |
| 09.05.2025 | 59,14 | 59,38 | 58,22 | 58,30 | -1,04% | 13.954.390,00 |
| 08.05.2025 | 59,68 | 60,39 | 58,80 | 58,91 | 0,49% | 18.912.924,00 |
| 07.05.2025 | 57,87 | 58,81 | 57,56 | 58,62 | 2,77% | 11.812.366,00 |
| 06.05.2025 | 57,15 | 57,72 | 56,79 | 57,04 | -0,54% | 10.706.966,00 |
| 05.05.2025 | 58,12 | 58,34 | 57,29 | 57,35 | -2,12% | 15.483.300,00 |
| 02.05.2025 | 57,87 | 58,70 | 57,31 | 58,59 | 3,22% | 14.723.858,00 |
| 01.05.2025 | 56,68 | 57,21 | 56,26 | 56,76 | 0,64% | 10.482.229,00 |
| 30.04.2025 | 55,80 | 56,59 | 54,75 | 56,40 | -1,98% | 17.083.622,00 |
| 29.04.2025 | 57,00 | 57,74 | 56,74 | 57,54 | 0,40% | 12.817.721,00 |
| 28.04.2025 | 57,76 | 58,08 | 56,80 | 57,31 | -0,54% | 13.117.055,00 |
| 25.04.2025 | 58,21 | 58,25 | 56,61 | 57,62 | -1,47% | 17.156.010,00 |
| 24.04.2025 | 57,86 | 58,70 | 57,13 | 58,48 | 1,90% | 14.147.359,00 |
| 23.04.2025 | 59,00 | 59,20 | 56,70 | 57,39 | 0,58% | 21.540.914,00 |
| 22.04.2025 | 56,65 | 58,09 | 56,24 | 57,06 | 1,67% | 16.297.085,00 |
| 21.04.2025 | 55,23 | 56,36 | 53,50 | 56,12 | 0,65% | 17.074.990,00 |
| 17.04.2025 | 53,82 | 56,02 | 53,65 | 55,76 | 4,13% | 18.935.084,00 |
| 16.04.2025 | 54,72 | 55,15 | 53,34 | 53,55 | -2,33% | 18.932.492,00 |
| 15.04.2025 | 54,68 | 55,39 | 54,17 | 54,83 | -1,05% | 15.899.946,00 |
| 14.04.2025 | 55,55 | 56,69 | 54,67 | 55,41 | 1,88% | 27.534.659,00 |
| 11.04.2025 | 54,40 | 55,03 | 52,86 | 54,39 | -0,02% | 22.617.097,00 |
| 10.04.2025 | 57,23 | 57,25 | 52,28 | 54,40 | -8,29% | 53.764.503,00 |
| 09.04.2025 | 53,28 | 59,55 | 52,48 | 59,32 | 11,36% | 44.470.201,00 |
| 08.04.2025 | 58,56 | 58,77 | 52,37 | 53,27 | -4,21% | 28.851.111,00 |
| 07.04.2025 | 55,40 | 57,18 | 53,40 | 55,61 | -2,86% | 45.549.032,00 |
| 04.04.2025 | 53,22 | 59,22 | 52,50 | 57,25 | 3,00% | 67.775.713,00 |
| 03.04.2025 | 56,37 | 58,68 | 55,40 | 55,58 | -14,44% | 71.217.158,00 |
| 02.04.2025 | 64,30 | 65,40 | 64,16 | 64,96 | 0,31% | 9.332.195,00 |
| 01.04.2025 | 63,83 | 65,16 | 63,30 | 64,76 | 2,02% | 13.298.825,00 |
| 31.03.2025 | 62,84 | 63,99 | 62,65 | 63,48 | 0,30% | 17.360.801,00 |
| 28.03.2025 | 65,86 | 65,86 | 63,14 | 63,29 | -3,81% | 19.600.295,00 |
| 27.03.2025 | 65,50 | 67,10 | 65,29 | 65,80 | 0,09% | 16.351.453,00 |
| 26.03.2025 | 66,38 | 66,59 | 64,95 | 65,74 | -1,20% | 18.266.076,00 |
| 25.03.2025 | 67,70 | 68,05 | 66,24 | 66,54 | -1,26% | 15.916.034,00 |
| 24.03.2025 | 68,56 | 68,89 | 66,69 | 67,39 | -0,81% | 26.440.147,00 |
| 21.03.2025 | 66,59 | 68,73 | 65,17 | 67,94 | -5,46% | 77.286.988,00 |
| 20.03.2025 | 72,92 | 73,65 | 71,52 | 71,86 | -1,55% | 18.966.619,00 |
| 19.03.2025 | 72,64 | 73,43 | 72,29 | 72,99 | -0,44% | 10.748.336,00 |
| 18.03.2025 | 73,74 | 74,16 | 72,72 | 73,31 | -0,53% | 8.963.121,00 |
| 17.03.2025 | 72,10 | 73,95 | 72,03 | 73,70 | 2,85% | 15.838.584,00 |
| 14.03.2025 | 73,28 | 73,54 | 71,32 | 71,66 | -1,35% | 12.182.970,00 |
| 13.03.2025 | 73,18 | 73,94 | 71,67 | 72,64 | -1,28% | 10.147.344,00 |
| 12.03.2025 | 74,36 | 74,50 | 73,23 | 73,58 | -0,80% | 12.231.734,00 |
| 11.03.2025 | 75,78 | 76,08 | 73,62 | 74,17 | -2,92% | 12.773.563,00 |