0,933€
4,78%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 0,90 | 0,94 | 0,90 | 0,93 | 4,78% | - |
| 13.03.2025 | 0,89 | 0,95 | 0,89 | 0,89 | 0,28% | - |
| 12.03.2025 | 0,91 | 0,96 | 0,88 | 0,89 | -3,53% | - |
| 11.03.2025 | 0,95 | 0,96 | 0,90 | 0,92 | -6,36% | - |
| 10.03.2025 | 0,97 | 1,01 | 0,96 | 0,98 | 14,24% | - |
| 07.03.2025 | 0,93 | 0,93 | 0,86 | 0,86 | -4,97% | - |
| 06.03.2025 | 0,93 | 0,93 | 0,91 | 0,91 | 0,00% | - |
| 05.03.2025 | 0,95 | 0,95 | 0,91 | 0,91 | -3,21% | - |
| 04.03.2025 | 0,93 | 0,94 | 0,93 | 0,94 | 4,47% | - |
| 03.03.2025 | 1,04 | 1,04 | 0,90 | 0,90 | -10,05% | - |
| 28.02.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -6,13% | - |
| 27.02.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 26.02.2025 | 1,24 | 1,24 | 1,07 | 1,07 | -12,30% | - |
| 25.02.2025 | 1,31 | 1,31 | 1,22 | 1,22 | -5,43% | - |
| 24.02.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -5,84% | - |
| 21.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 20.02.2025 | 1,36 | 1,36 | 1,32 | 1,32 | 0,00% | - |
| 19.02.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 3,94% | - |
| 18.02.2025 | 1,32 | 1,32 | 1,27 | 1,27 | 0,79% | - |
| 17.02.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -0,79% | - |
| 14.02.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -1,55% | - |
| 13.02.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 12.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 11.02.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -7,30% | - |
| 10.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 07.02.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -5,67% | - |
| 06.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 05.02.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -0,72% | - |
| 04.02.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 1,47% | - |
| 03.02.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -1,45% | - |
| 31.01.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -6,76% | - |
| 30.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 29.01.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -2,68% | - |
| 28.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 27.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 24.01.2025 | 1,57 | 1,60 | 1,56 | 1,59 | -1,24% | - |
| 23.01.2025 | 1,59 | 1,62 | 1,59 | 1,61 | -0,31% | - |
| 22.01.2025 | 1,63 | 1,64 | 1,59 | 1,62 | -0,62% | - |
| 21.01.2025 | 1,63 | 1,67 | 1,61 | 1,63 | 0,31% | - |
| 20.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,31% | - |
| 17.01.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 0,62% | - |
| 16.01.2025 | 1,64 | 1,64 | 1,58 | 1,62 | 0,00% | - |
| 15.01.2025 | 1,61 | 1,67 | 1,61 | 1,62 | -4,72% | - |
| 14.01.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -0,29% | - |
| 13.01.2025 | 1,77 | 1,78 | 1,67 | 1,70 | -2,58% | - |
| 10.01.2025 | 1,74 | 1,77 | 1,70 | 1,75 | 0,29% | - |
| 09.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,87% | - |
| 08.01.2025 | 1,80 | 1,82 | 1,72 | 1,73 | -3,90% | - |
| 07.01.2025 | 1,79 | 1,87 | 1,78 | 1,80 | -2,45% | - |
| 06.01.2025 | 1,77 | 1,85 | 1,76 | 1,84 | 6,05% | - |
| 03.01.2025 | 1,75 | 1,79 | 1,72 | 1,74 | -0,86% | - |
| 02.01.2025 | 1,73 | 1,84 | 1,73 | 1,75 | 3,55% | - |
| 30.12.2024 | 1,70 | 1,71 | 1,69 | 1,69 | -0,29% | - |
| 27.12.2024 | 1,72 | 1,75 | 1,66 | 1,70 | 2,11% | - |
| 23.12.2024 | 1,70 | 1,73 | 1,64 | 1,66 | -2,06% | - |
| 20.12.2024 | 1,65 | 1,72 | 1,61 | 1,70 | 4,31% | - |
| 19.12.2024 | 1,74 | 1,74 | 1,63 | 1,63 | -5,25% | - |
| 18.12.2024 | 2,27 | 2,31 | 1,64 | 1,72 | -22,05% | - |
| 17.12.2024 | 1,75 | 2,32 | 1,71 | 2,20 | 40,58% | - |
| 16.12.2024 | 1,54 | 1,61 | 1,53 | 1,57 | 1,95% | - |
| 13.12.2024 | 1,60 | 1,61 | 1,54 | 1,54 | -5,54% | - |
| 12.12.2024 | 1,60 | 1,66 | 1,60 | 1,63 | -1,22% | - |
| 11.12.2024 | 1,68 | 1,71 | 1,62 | 1,65 | -2,08% | - |
| 10.12.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 0,30% | - |
| 09.12.2024 | 1,57 | 1,70 | 1,57 | 1,68 | 5,68% | - |
| 06.12.2024 | 1,57 | 1,64 | 1,56 | 1,59 | -1,86% | - |
| 05.12.2024 | 1,62 | 1,64 | 1,60 | 1,62 | -1,82% | - |
| 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% | - |