72,540$
1,58%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 72,00 | 72,78 | 71,87 | 72,56 | 1,61% | 8.734.636,00 |
| 25.07.2024 | 71,53 | 72,43 | 70,91 | 71,41 | 0,45% | 13.664.804,00 |
| 24.07.2024 | 73,25 | 73,39 | 71,08 | 71,09 | -3,15% | 18.227.300,00 |
| 23.07.2024 | 74,63 | 75,04 | 73,24 | 73,40 | -1,95% | 10.806.326,00 |
| 22.07.2024 | 73,12 | 75,34 | 73,07 | 74,86 | 2,97% | 18.587.112,00 |
| 19.07.2024 | 72,30 | 72,82 | 71,85 | 72,70 | 0,44% | 11.913.319,00 |
| 18.07.2024 | 72,97 | 73,93 | 72,35 | 72,38 | -0,94% | 13.572.058,00 |
| 17.07.2024 | 72,53 | 73,34 | 72,50 | 73,07 | 0,36% | 10.371.242,00 |
| 16.07.2024 | 71,51 | 72,96 | 71,51 | 72,81 | 2,10% | 19.939.962,00 |
| 15.07.2024 | 73,00 | 73,01 | 71,24 | 71,31 | -2,87% | 20.093.523,00 |
| 12.07.2024 | 73,57 | 74,05 | 73,17 | 73,42 | 0,04% | 14.527.522,00 |
| 11.07.2024 | 72,70 | 73,75 | 72,29 | 73,39 | 1,17% | 15.717.425,00 |
| 10.07.2024 | 72,26 | 72,64 | 71,67 | 72,54 | 0,11% | 21.114.965,00 |
| 09.07.2024 | 73,30 | 74,14 | 72,38 | 72,46 | -0,81% | 23.170.415,00 |
| 08.07.2024 | 75,41 | 75,49 | 73,00 | 73,05 | -3,16% | 29.510.635,00 |
| 05.07.2024 | 75,36 | 76,09 | 74,78 | 75,43 | 0,25% | 19.603.685,00 |
| 03.07.2024 | 75,50 | 75,92 | 75,02 | 75,24 | -1,05% | 15.952.008,00 |
| 02.07.2024 | 76,82 | 76,94 | 75,39 | 76,04 | -1,03% | 24.961.803,00 |
| 01.07.2024 | 75,50 | 77,06 | 74,29 | 76,83 | 1,94% | 42.428.591,00 |
| 28.06.2024 | 77,13 | 79,05 | 74,55 | 75,37 | -19,98% | 129.966.982,00 |
| 27.06.2024 | 93,77 | 94,74 | 93,39 | 94,19 | 0,14% | 14.143.670,00 |
| 26.06.2024 | 94,09 | 94,48 | 93,15 | 94,06 | -0,73% | 9.720.236,00 |
| 25.06.2024 | 97,31 | 97,64 | 94,50 | 94,75 | -2,49% | 8.996.787,00 |
| 24.06.2024 | 97,30 | 98,04 | 96,68 | 97,17 | -0,01% | 9.370.147,00 |
| 21.06.2024 | 95,96 | 97,21 | 95,42 | 97,18 | 1,68% | 15.569.882,00 |
| 20.06.2024 | 93,88 | 96,09 | 93,52 | 95,57 | 0,83% | 9.070.387,00 |
| 18.06.2024 | 94,67 | 95,26 | 94,21 | 94,78 | -0,23% | 6.712.037,00 |
| 17.06.2024 | 92,01 | 95,12 | 92,01 | 95,00 | 1,72% | 6.033.259,00 |
| 14.06.2024 | 93,80 | 94,78 | 93,30 | 93,39 | -0,84% | 7.426.757,00 |
| 13.06.2024 | 94,04 | 94,53 | 93,72 | 94,18 | 0,53% | 7.440.976,00 |
| 12.06.2024 | 96,35 | 96,50 | 93,50 | 93,68 | -2,28% | 9.830.069,00 |
| 11.06.2024 | 95,52 | 96,00 | 94,52 | 95,87 | -0,14% | 6.896.629,00 |
| 10.06.2024 | 95,73 | 96,99 | 95,60 | 96,00 | -0,57% | 6.776.707,00 |
| 07.06.2024 | 95,39 | 97,94 | 95,30 | 96,55 | 0,87% | 9.397.364,00 |
| 06.06.2024 | 94,86 | 96,80 | 93,99 | 95,72 | 1,48% | 9.740.249,00 |
| 05.06.2024 | 95,32 | 95,32 | 93,70 | 94,32 | -0,44% | 7.262.820,00 |
| 04.06.2024 | 94,29 | 95,11 | 93,41 | 94,74 | 0,36% | 7.704.755,00 |
| 03.06.2024 | 94,52 | 95,25 | 94,05 | 94,40 | -0,68% | 9.381.469,00 |
| 31.05.2024 | 93,50 | 95,07 | 92,97 | 95,05 | 1,71% | 12.565.604,00 |
| 30.05.2024 | 92,23 | 93,88 | 91,96 | 93,45 | 1,94% | 8.996.514,00 |
| 29.05.2024 | 91,68 | 92,72 | 91,38 | 91,67 | -0,36% | 7.227.078,00 |
| 28.05.2024 | 91,74 | 92,52 | 91,35 | 92,00 | 0,27% | 9.707.684,00 |
| 24.05.2024 | 91,77 | 92,20 | 91,49 | 91,75 | 0,38% | 6.937.118,00 |
| 23.05.2024 | 92,45 | 92,58 | 91,15 | 91,40 | -1,19% | 7.614.869,00 |
| 22.05.2024 | 91,95 | 92,76 | 91,65 | 92,50 | -0,34% | 7.596.860,00 |
| 21.05.2024 | 91,57 | 92,85 | 91,45 | 92,82 | 1,14% | 7.799.849,00 |
| 20.05.2024 | 92,25 | 92,70 | 90,83 | 91,77 | -0,44% | 9.701.510,00 |
| 17.05.2024 | 92,01 | 92,29 | 91,34 | 92,18 | 0,45% | 12.019.568,00 |
| 16.05.2024 | 91,69 | 92,84 | 91,53 | 91,77 | 0,11% | 12.711.681,00 |
| 15.05.2024 | 92,29 | 92,62 | 90,85 | 91,67 | -1,21% | 15.614.447,00 |
| 14.05.2024 | 92,99 | 94,34 | 92,60 | 92,79 | 0,08% | 7.810.983,00 |
| 13.05.2024 | 91,27 | 92,77 | 91,15 | 92,72 | 1,96% | 8.792.060,00 |
| 10.05.2024 | 93,07 | 93,14 | 90,88 | 90,94 | -2,62% | 10.548.409,00 |
| 09.05.2024 | 93,64 | 93,98 | 93,01 | 93,39 | -0,21% | 6.429.824,00 |
| 08.05.2024 | 93,12 | 93,64 | 92,73 | 93,59 | -0,20% | 5.372.900,00 |
| 07.05.2024 | 94,08 | 94,32 | 93,21 | 93,78 | 0,45% | 7.113.455,00 |
| 06.05.2024 | 92,81 | 93,37 | 92,48 | 93,36 | 1,31% | 6.696.303,00 |
| 03.05.2024 | 93,09 | 93,65 | 91,87 | 92,15 | -0,28% | 5.736.711,00 |
| 02.05.2024 | 91,33 | 92,45 | 90,91 | 92,41 | 2,29% | 7.333.343,00 |
| 01.05.2024 | 91,81 | 91,87 | 90,09 | 90,34 | -2,08% | 9.784.643,00 |
| 30.04.2024 | 92,91 | 93,51 | 92,25 | 92,26 | -1,91% | 6.493.259,00 |
| 29.04.2024 | 94,44 | 94,89 | 93,70 | 94,06 | -0,06% | 5.034.546,00 |
| 26.04.2024 | 94,59 | 95,42 | 93,91 | 94,12 | 0,19% | 6.115.744,00 |
| 25.04.2024 | 94,00 | 94,79 | 92,44 | 93,94 | -0,74% | 5.317.852,00 |
| 24.04.2024 | 94,10 | 95,19 | 94,10 | 94,64 | 0,66% | 6.493.208,00 |
| 23.04.2024 | 94,37 | 94,72 | 93,91 | 94,02 | -0,18% | 6.582.696,00 |
| 22.04.2024 | 94,63 | 95,06 | 93,85 | 94,19 | -0,36% | 8.641.953,00 |
| 19.04.2024 | 95,42 | 96,22 | 94,49 | 94,53 | -1,26% | 11.241.901,00 |
| 18.04.2024 | 95,16 | 95,88 | 94,53 | 95,74 | 0,95% | 10.062.904,00 |
| 17.04.2024 | 94,61 | 95,07 | 93,66 | 94,84 | 1,55% | 10.181.175,00 |
| 16.04.2024 | 93,04 | 94,19 | 91,65 | 93,39 | 0,31% | 10.388.153,00 |
| 15.04.2024 | 93,59 | 93,92 | 92,54 | 93,10 | 1,20% | 11.597.330,00 |
| 12.04.2024 | 92,01 | 92,87 | 91,12 | 92,00 | 0,00% | 10.905.919,00 |
| 11.04.2024 | 91,23 | 92,41 | 90,83 | 92,00 | 3,37% | 15.330.202,00 |
| 10.04.2024 | 89,90 | 90,10 | 88,77 | 89,00 | -2,20% | 7.932.933,00 |
| 09.04.2024 | 90,00 | 91,16 | 89,87 | 91,00 | 1,11% | 7.194.564,00 |
| 08.04.2024 | 89,11 | 90,26 | 88,80 | 90,00 | 1,31% | 8.452.543,00 |
| 05.04.2024 | 89,15 | 90,25 | 88,80 | 88,84 | -0,26% | 9.716.682,00 |
| 04.04.2024 | 90,95 | 91,05 | 88,89 | 89,07 | -1,39% | 12.110.259,00 |
| 03.04.2024 | 91,01 | 91,44 | 90,28 | 90,33 | -0,68% | 8.876.598,00 |
| 02.04.2024 | 91,76 | 91,90 | 90,64 | 90,95 | -1,74% | 11.107.332,00 |
| 01.04.2024 | 93,81 | 93,92 | 91,69 | 92,56 | -1,51% | 10.360.012,00 |
| 28.03.2024 | 94,37 | 94,81 | 93,43 | 93,98 | -0,16% | 11.331.676,00 |
| 27.03.2024 | 93,27 | 94,15 | 92,32 | 94,13 | 1,67% | 11.095.675,00 |
| 26.03.2024 | 93,74 | 93,86 | 92,41 | 92,58 | -1,25% | 10.816.947,00 |
| 25.03.2024 | 94,07 | 95,52 | 92,77 | 93,75 | -0,12% | 14.548.768,00 |
| 22.03.2024 | 93,85 | 95,17 | 91,72 | 93,86 | -6,90% | 41.837.410,00 |
| 21.03.2024 | 100,44 | 101,92 | 99,76 | 100,82 | 0,55% | 17.176.008,00 |
| 20.03.2024 | 99,45 | 100,44 | 99,03 | 100,27 | 0,31% | 7.771.693,00 |
| 19.03.2024 | 98,50 | 100,04 | 98,44 | 99,96 | 1,24% | 6.168.856,00 |
| 18.03.2024 | 98,98 | 99,66 | 98,52 | 98,74 | -0,90% | 7.206.957,00 |
| 15.03.2024 | 100,30 | 101,16 | 99,34 | 99,64 | -0,62% | 15.208.539,00 |
| 14.03.2024 | 102,20 | 102,49 | 100,09 | 100,26 | -1,09% | 8.350.939,00 |
| 13.03.2024 | 100,61 | 102,00 | 100,33 | 101,36 | 1,18% | 7.326.384,00 |
| 12.03.2024 | 100,79 | 101,37 | 99,65 | 100,18 | -0,89% | 7.040.889,00 |
| 11.03.2024 | 99,90 | 101,76 | 99,44 | 101,08 | 1,94% | 8.537.402,00 |
| 08.03.2024 | 98,49 | 99,32 | 98,02 | 99,16 | 0,99% | 9.043.458,00 |
| 07.03.2024 | 97,99 | 98,40 | 97,68 | 98,19 | 0,57% | 8.133.866,00 |
| 06.03.2024 | 100,00 | 100,10 | 97,06 | 97,63 | -0,69% | 10.045.284,00 |
| 05.03.2024 | 99,00 | 99,17 | 98,00 | 98,31 | -1,24% | 8.670.642,00 |