76,400$
-1,07%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 77,40 | 77,99 | 75,86 | 76,50 | -0,95% | 12.823.389,00 |
| 20.02.2025 | 76,91 | 77,27 | 76,34 | 77,23 | 0,59% | 10.658.950,00 |
| 19.02.2025 | 76,84 | 77,68 | 76,09 | 76,78 | -1,04% | 14.028.291,00 |
| 18.02.2025 | 74,50 | 77,68 | 74,50 | 77,59 | 6,23% | 27.955.989,00 |
| 14.02.2025 | 73,17 | 73,50 | 72,34 | 73,04 | -0,23% | 9.254.379,00 |
| 13.02.2025 | 72,45 | 73,60 | 71,63 | 73,21 | 1,31% | 9.555.529,00 |
| 12.02.2025 | 70,60 | 72,45 | 70,33 | 72,26 | 1,29% | 10.760.599,00 |
| 11.02.2025 | 70,77 | 71,99 | 70,51 | 71,34 | 0,56% | 9.492.610,00 |
| 10.02.2025 | 69,36 | 70,95 | 69,12 | 70,94 | 3,29% | 16.051.101,00 |
| 07.02.2025 | 70,56 | 70,81 | 68,62 | 68,68 | -4,27% | 27.428.698,00 |
| 06.02.2025 | 75,16 | 75,40 | 71,63 | 71,74 | -3,80% | 15.782.417,00 |
| 05.02.2025 | 76,30 | 76,79 | 74,40 | 74,57 | -2,80% | 9.732.184,00 |
| 04.02.2025 | 77,55 | 78,16 | 76,04 | 76,72 | 0,17% | 10.758.802,00 |
| 03.02.2025 | 74,90 | 76,69 | 73,22 | 76,59 | -0,40% | 17.321.939,00 |
| 31.01.2025 | 78,11 | 78,86 | 76,76 | 76,90 | -1,83% | 13.105.920,00 |
| 30.01.2025 | 76,85 | 78,77 | 76,85 | 78,33 | 2,29% | 10.802.987,00 |
| 29.01.2025 | 74,39 | 77,12 | 74,32 | 76,58 | 2,94% | 11.702.287,00 |
| 28.01.2025 | 75,33 | 75,60 | 74,16 | 74,39 | -1,57% | 8.656.626,00 |
| 27.01.2025 | 73,45 | 75,85 | 73,42 | 75,58 | 2,73% | 11.609.056,00 |
| 24.01.2025 | 74,07 | 74,25 | 73,25 | 73,57 | -0,97% | 8.106.651,00 |
| 23.01.2025 | 73,34 | 74,50 | 72,37 | 74,29 | 0,34% | 10.655.406,00 |
| 22.01.2025 | 73,38 | 74,70 | 73,01 | 74,04 | 1,19% | 12.988.997,00 |
| 21.01.2025 | 71,30 | 73,27 | 71,14 | 73,17 | 3,29% | 14.156.501,00 |
| 17.01.2025 | 71,43 | 71,52 | 70,84 | 70,84 | -0,38% | 9.711.265,00 |
| 16.01.2025 | 70,71 | 71,23 | 70,32 | 71,11 | 0,06% | 13.601.393,00 |
| 15.01.2025 | 71,99 | 72,25 | 70,84 | 71,07 | -0,14% | 13.398.267,00 |
| 14.01.2025 | 71,96 | 72,21 | 70,53 | 71,17 | -1,26% | 16.678.147,00 |
| 13.01.2025 | 71,17 | 72,60 | 70,78 | 72,08 | 1,24% | 14.501.999,00 |
| 10.01.2025 | 71,86 | 72,39 | 71,09 | 71,20 | -0,13% | 15.677.383,00 |
| 08.01.2025 | 71,56 | 71,82 | 71,01 | 71,29 | -1,11% | 11.854.967,00 |
| 07.01.2025 | 72,40 | 73,44 | 71,98 | 72,09 | 0,12% | 10.373.353,00 |
| 06.01.2025 | 73,78 | 74,32 | 71,97 | 72,00 | -1,79% | 14.815.037,00 |
| 03.01.2025 | 73,92 | 74,19 | 73,01 | 73,31 | -0,49% | 10.083.479,00 |
| 02.01.2025 | 76,14 | 76,69 | 73,24 | 73,67 | -2,64% | 10.838.010,00 |
| 31.12.2024 | 74,90 | 76,39 | 74,78 | 75,67 | 1,37% | 9.425.602,00 |
| 30.12.2024 | 75,62 | 75,77 | 74,55 | 74,65 | -2,32% | 8.979.474,00 |
| 27.12.2024 | 76,52 | 76,93 | 75,80 | 76,42 | -0,68% | 6.334.415,00 |
| 26.12.2024 | 76,60 | 77,46 | 76,54 | 76,94 | 0,20% | 6.344.064,00 |
| 24.12.2024 | 76,75 | 77,11 | 76,36 | 76,79 | 0,04% | 4.919.075,00 |
| 23.12.2024 | 76,33 | 78,41 | 75,74 | 76,76 | -0,23% | 13.878.956,00 |
| 20.12.2024 | 75,96 | 78,00 | 74,86 | 76,94 | -0,21% | 49.883.417,00 |
| 19.12.2024 | 76,95 | 77,94 | 76,43 | 77,10 | 0,26% | 18.052.947,00 |
| 18.12.2024 | 77,98 | 79,00 | 76,84 | 76,90 | -1,41% | 14.106.643,00 |
| 17.12.2024 | 77,36 | 78,77 | 77,25 | 78,00 | 1,04% | 12.452.416,00 |
| 16.12.2024 | 76,76 | 79,02 | 76,66 | 77,20 | -0,06% | 12.983.775,00 |
| 13.12.2024 | 77,35 | 77,83 | 76,77 | 77,25 | -0,91% | 8.037.339,00 |
| 12.12.2024 | 78,83 | 79,37 | 77,86 | 77,96 | -1,13% | 6.949.807,00 |
| 11.12.2024 | 76,79 | 78,98 | 76,31 | 78,85 | 2,75% | 11.525.219,00 |
| 10.12.2024 | 77,50 | 78,08 | 76,62 | 76,74 | -1,16% | 11.210.666,00 |
| 09.12.2024 | 79,38 | 79,45 | 77,52 | 77,64 | -1,58% | 11.977.856,00 |
| 06.12.2024 | 79,22 | 81,18 | 78,84 | 78,89 | 0,39% | 13.931.061,00 |
| 05.12.2024 | 78,26 | 78,90 | 78,10 | 78,58 | 0,27% | 7.867.711,00 |
| 04.12.2024 | 77,82 | 78,51 | 77,10 | 78,37 | -0,62% | 12.980.723,00 |
| 03.12.2024 | 79,01 | 79,40 | 77,61 | 78,86 | -0,29% | 9.276.111,00 |
| 02.12.2024 | 77,92 | 79,10 | 77,20 | 79,09 | 0,41% | 9.684.968,00 |
| 29.11.2024 | 78,20 | 79,18 | 78,03 | 78,77 | 0,55% | 7.123.471,00 |
| 27.11.2024 | 77,61 | 79,05 | 77,59 | 78,34 | 0,94% | 8.713.504,00 |
| 26.11.2024 | 78,90 | 78,90 | 77,57 | 77,61 | -2,08% | 8.471.126,00 |
| 25.11.2024 | 78,50 | 79,86 | 78,41 | 79,26 | 2,40% | 17.027.785,00 |
| 22.11.2024 | 76,13 | 77,50 | 75,83 | 77,40 | 3,01% | 12.248.575,00 |
| 21.11.2024 | 73,35 | 75,55 | 73,20 | 75,14 | 2,43% | 1.459.714,00 |
| 20.11.2024 | 73,76 | 73,84 | 72,71 | 73,36 | -0,74% | 11.891.072,00 |
| 19.11.2024 | 74,50 | 74,73 | 73,60 | 73,91 | -1,31% | 11.963.864,00 |
| 18.11.2024 | 75,99 | 76,20 | 74,25 | 74,89 | -2,31% | 12.558.391,00 |
| 15.11.2024 | 76,00 | 77,65 | 75,61 | 76,66 | 1,29% | 13.584.939,00 |
| 14.11.2024 | 76,61 | 76,98 | 75,67 | 75,68 | -1,10% | 6.839.594,00 |
| 13.11.2024 | 77,08 | 77,29 | 76,47 | 76,52 | -0,18% | 6.598.101,00 |
| 12.11.2024 | 76,46 | 77,43 | 76,14 | 76,66 | 0,08% | 8.813.049,00 |
| 11.11.2024 | 76,15 | 77,40 | 76,10 | 76,60 | 0,95% | 7.691.348,00 |
| 08.11.2024 | 75,50 | 76,56 | 75,25 | 75,88 | -0,05% | 8.140.788,00 |
| 07.11.2024 | 75,70 | 76,37 | 75,21 | 75,92 | 0,80% | 11.768.934,00 |
| 06.11.2024 | 76,87 | 76,95 | 75,12 | 75,32 | -3,41% | 15.736.346,00 |
| 05.11.2024 | 77,25 | 78,00 | 77,00 | 77,98 | 1,02% | 5.591.466,00 |
| 04.11.2024 | 77,99 | 78,55 | 77,12 | 77,19 | -1,11% | 6.516.189,00 |
| 01.11.2024 | 77,05 | 78,13 | 76,96 | 78,06 | 1,21% | 9.623.692,00 |
| 31.10.2024 | 76,20 | 77,34 | 75,20 | 77,13 | 0,89% | 13.783.406,00 |
| 30.10.2024 | 78,00 | 78,11 | 76,42 | 76,45 | -2,49% | 15.386.218,00 |
| 29.10.2024 | 78,88 | 79,47 | 78,20 | 78,40 | -0,65% | 7.041.663,00 |
| 28.10.2024 | 79,32 | 79,64 | 78,82 | 78,91 | 0,08% | 6.564.335,00 |
| 25.10.2024 | 79,22 | 79,58 | 78,52 | 78,85 | -0,24% | 9.385.379,00 |
| 24.10.2024 | 80,50 | 80,80 | 79,03 | 79,04 | -1,26% | 7.254.732,00 |
| 23.10.2024 | 81,00 | 81,04 | 79,79 | 80,05 | -1,68% | 7.167.584,00 |
| 22.10.2024 | 81,35 | 82,42 | 81,23 | 81,42 | -0,07% | 7.215.025,00 |
| 21.10.2024 | 82,85 | 83,09 | 81,44 | 81,48 | -1,74% | 7.343.900,00 |
| 18.10.2024 | 83,78 | 83,95 | 82,63 | 82,92 | -0,58% | 7.214.787,00 |
| 17.10.2024 | 84,11 | 84,76 | 83,38 | 83,40 | -0,64% | 8.896.801,00 |
| 16.10.2024 | 82,14 | 84,09 | 82,05 | 83,94 | 2,22% | 10.642.911,00 |
| 15.10.2024 | 81,05 | 82,72 | 81,05 | 82,12 | 0,64% | 11.804.387,00 |
| 14.10.2024 | 82,00 | 82,04 | 80,80 | 81,60 | -0,67% | 8.044.439,00 |
| 11.10.2024 | 82,04 | 82,27 | 81,18 | 82,15 | 0,06% | 10.171.112,00 |
| 10.10.2024 | 83,40 | 83,45 | 82,03 | 82,10 | -0,42% | 8.336.558,00 |
| 09.10.2024 | 81,14 | 82,93 | 81,07 | 82,45 | 2,08% | 11.694.548,00 |
| 08.10.2024 | 80,75 | 81,42 | 79,93 | 80,77 | -0,07% | 10.485.819,00 |
| 07.10.2024 | 82,14 | 82,47 | 80,09 | 80,83 | -1,73% | 11.665.887,00 |
| 04.10.2024 | 82,63 | 83,54 | 82,10 | 82,25 | 0,18% | 10.342.355,00 |
| 03.10.2024 | 82,40 | 83,78 | 81,98 | 82,10 | -1,20% | 17.996.037,00 |
| 02.10.2024 | 82,89 | 85,23 | 81,77 | 83,10 | -6,77% | 32.969.846,00 |
| 01.10.2024 | 88,00 | 89,64 | 87,71 | 89,13 | 0,83% | 13.459.730,00 |
| 30.09.2024 | 89,67 | 89,75 | 87,73 | 88,40 | -1,16% | 11.891.786,00 |
| 27.09.2024 | 89,45 | 90,26 | 89,21 | 89,44 | 0,06% | 9.181.004,00 |