1,625€
-1,22%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,71 | 1,72 | 1,61 | 1,65 | 0,00% | - |
| 03.12.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -2,95% | - |
| 02.12.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 0,30% | - |
| 29.11.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 4,64% | - |
| 28.11.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,25% | - |
| 27.11.2024 | 1,58 | 1,63 | 1,57 | 1,60 | -0,31% | - |
| 26.11.2024 | 1,67 | 1,68 | 1,60 | 1,60 | -6,71% | - |
| 25.11.2024 | 1,65 | 1,77 | 1,62 | 1,72 | 5,21% | - |
| 22.11.2024 | 1,57 | 1,64 | 1,57 | 1,63 | 5,50% | - |
| 21.11.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 1,31% | - |
| 20.11.2024 | 1,54 | 1,56 | 1,48 | 1,53 | -4,98% | - |
| 19.11.2024 | 1,67 | 1,68 | 1,59 | 1,61 | 1,26% | - |
| 18.11.2024 | 1,63 | 1,65 | 1,59 | 1,59 | -6,49% | - |
| 15.11.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 0,59% | - |
| 14.11.2024 | 1,69 | 1,74 | 1,69 | 1,69 | 1,51% | - |
| 13.11.2024 | 1,69 | 1,69 | 1,63 | 1,66 | 1,53% | - |
| 12.11.2024 | 1,63 | 1,75 | 1,63 | 1,64 | 1,87% | - |
| 11.11.2024 | 1,60 | 1,65 | 1,60 | 1,61 | -0,93% | - |
| 08.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 07.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 06.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 6,29% | - |
| 05.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,34% | - |
| 04.11.2024 | 1,56 | 1,72 | 1,54 | 1,65 | 7,17% | - |
| 01.11.2024 | 1,51 | 1,57 | 1,51 | 1,54 | 0,00% | - |
| 31.10.2024 | 1,52 | 1,60 | 1,47 | 1,54 | -6,97% | - |
| 30.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,35% | - |
| 29.10.2024 | 1,80 | 1,81 | 1,72 | 1,73 | 0,88% | - |
| 28.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 25.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 24.10.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -1,21% | - |
| 23.10.2024 | 1,85 | 1,85 | 1,65 | 1,65 | -9,84% | - |
| 22.10.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 21.10.2024 | 1,92 | 1,92 | 1,84 | 1,84 | -3,66% | - |
| 18.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 17.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 16.10.2024 | 1,82 | 1,87 | 1,82 | 1,87 | -6,03% | - |
| 15.10.2024 | 1,86 | 2,03 | 1,85 | 1,99 | 15,03% | - |
| 14.10.2024 | 1,83 | 1,83 | 1,73 | 1,73 | -1,70% | - |
| 11.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 10.10.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -0,57% | - |
| 09.10.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -1,69% | - |
| 08.10.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 07.10.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 04.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | - |
| 03.10.2024 | 1,73 | 1,73 | 1,70 | 1,70 | 0,00% | - |
| 02.10.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -5,56% | - |
| 01.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 30.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 27.09.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 2,29% | - |
| 26.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 3,55% | - |
| 25.09.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -4,52% | - |
| 24.09.2024 | 1,85 | 1,85 | 1,77 | 1,77 | 8,59% | - |
| 23.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 20.09.2024 | 1,73 | 1,73 | 1,62 | 1,62 | -6,90% | - |
| 19.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 18.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | - |
| 17.09.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -1,16% | - |
| 16.09.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 4,85% | - |
| 13.09.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 12.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 11.09.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | - |
| 10.09.2024 | 1,69 | 1,69 | 1,62 | 1,62 | -12,43% | - |
| 09.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,35% | - |
| 06.09.2024 | 1,81 | 1,86 | 1,78 | 1,79 | 5,29% | - |
| 05.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |
| 04.09.2024 | 1,69 | 1,85 | 1,67 | 1,77 | 5,99% | - |
| 03.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 02.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 30.08.2024 | 1,67 | 1,70 | 1,64 | 1,64 | -3,81% | - |
| 29.08.2024 | 1,67 | 1,71 | 1,64 | 1,71 | 1,49% | - |
| 28.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 27.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 26.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 23.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 22.08.2024 | 1,71 | 1,73 | 1,68 | 1,70 | 4,29% | - |
| 21.08.2024 | 1,56 | 1,65 | 1,56 | 1,63 | 3,16% | - |
| 20.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -8,41% | - |
| 19.08.2024 | 1,74 | 1,81 | 1,69 | 1,73 | -1,43% | - |
| 16.08.2024 | 1,68 | 1,76 | 1,67 | 1,75 | 7,03% | - |
| 15.08.2024 | 1,58 | 1,67 | 1,57 | 1,64 | 2,51% | - |
| 14.08.2024 | 1,49 | 1,62 | 1,48 | 1,60 | 9,62% | - |
| 13.08.2024 | 1,36 | 1,48 | 1,35 | 1,46 | 5,82% | - |
| 12.08.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | - |
| 09.08.2024 | 1,40 | 1,41 | 1,36 | 1,38 | -2,83% | - |
| 08.08.2024 | 1,36 | 1,43 | 1,32 | 1,42 | -5,03% | - |
| 07.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 06.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 05.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 02.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -9,78% | - |
| 01.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -16,36% | - |
| 31.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -12,70% | - |
| 30.07.2024 | 2,55 | 2,58 | 2,52 | 2,52 | -0,79% | - |
| 29.07.2024 | 2,60 | 2,62 | 2,52 | 2,54 | 1,20% | - |
| 26.07.2024 | 2,51 | 2,59 | 2,50 | 2,51 | 1,21% | - |
| 25.07.2024 | 2,47 | 2,51 | 2,44 | 2,48 | 3,33% | - |
| 24.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 23.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 22.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 19.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | - |
| 18.07.2024 | 2,61 | 2,66 | 2,56 | 2,58 | 1,57% | - |