60,700$
2,76%
Echtzeit-Aktienkurs Academy Sports and Outdoors
Bid:
Ask:
Aktienkurse zur Academy Sports and Outdoors Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 59,03 | 60,78 | 58,89 | 60,72 | 2,79% | 1.016.933,00 |
25.04.2024 | 57,70 | 59,75 | 57,70 | 59,07 | 0,02% | 1.169.015,00 |
24.04.2024 | 59,28 | 60,18 | 58,79 | 59,06 | -0,35% | 855.537,00 |
23.04.2024 | 58,67 | 60,24 | 58,00 | 59,27 | 3,19% | 2.057.218,00 |
22.04.2024 | 57,36 | 57,83 | 56,91 | 57,44 | 0,49% | 1.101.113,00 |
19.04.2024 | 56,26 | 57,69 | 56,07 | 57,16 | 1,15% | 1.565.961,00 |
18.04.2024 | 58,42 | 58,42 | 56,37 | 56,51 | -1,93% | 1.453.498,00 |
17.04.2024 | 60,11 | 60,11 | 57,62 | 57,62 | -2,93% | 1.133.047,00 |
16.04.2024 | 59,28 | 59,76 | 58,60 | 59,36 | -0,59% | 1.363.868,00 |
15.04.2024 | 59,75 | 60,74 | 59,41 | 59,71 | 1,17% | 1.200.223,00 |
12.04.2024 | 60,49 | 60,69 | 58,74 | 59,02 | -1,01% | 1.339.354,00 |
11.04.2024 | 60,42 | 60,52 | 59,43 | 59,62 | -0,85% | 944.014,00 |
10.04.2024 | 60,15 | 60,69 | 59,78 | 60,13 | -1,60% | 1.159.228,00 |
09.04.2024 | 62,65 | 62,93 | 60,73 | 61,11 | -2,43% | 1.435.708,00 |
08.04.2024 | 63,62 | 63,96 | 62,52 | 62,63 | -1,29% | 1.330.428,00 |
05.04.2024 | 62,42 | 64,14 | 62,37 | 63,45 | 1,10% | 1.432.254,00 |
04.04.2024 | 63,86 | 64,26 | 62,15 | 62,76 | -0,98% | 1.253.047,00 |
03.04.2024 | 62,77 | 63,92 | 62,77 | 63,38 | 0,22% | 1.295.541,00 |
02.04.2024 | 66,09 | 66,31 | 63,10 | 63,24 | -5,26% | 1.443.576,00 |
01.04.2024 | 67,25 | 68,96 | 66,75 | 66,75 | -1,17% | 1.243.876,00 |
28.03.2024 | 67,70 | 68,10 | 66,94 | 67,54 | -0,53% | 1.365.562,00 |
27.03.2024 | 66,50 | 67,90 | 66,15 | 67,90 | 3,70% | 1.620.788,00 |
26.03.2024 | 65,09 | 66,15 | 64,74 | 65,48 | 1,28% | 1.325.466,00 |
25.03.2024 | 65,72 | 65,76 | 64,29 | 64,65 | 0,84% | 1.935.932,00 |
22.03.2024 | 63,79 | 65,22 | 63,17 | 64,11 | -0,54% | 2.551.398,00 |
21.03.2024 | 61,86 | 67,50 | 61,83 | 64,46 | -9,50% | 8.445.794,00 |
20.03.2024 | 71,43 | 72,16 | 70,41 | 71,23 | 0,23% | 2.355.820,00 |
19.03.2024 | 71,97 | 72,35 | 70,58 | 71,07 | -1,52% | 1.468.343,00 |
18.03.2024 | 71,87 | 72,43 | 70,25 | 72,17 | 1,42% | 2.096.946,00 |
15.03.2024 | 70,13 | 72,38 | 70,13 | 71,16 | -0,18% | 1.950.145,00 |
14.03.2024 | 71,58 | 74,26 | 70,60 | 71,29 | 2,86% | 2.142.441,00 |
13.03.2024 | 67,39 | 69,90 | 67,31 | 69,31 | 3,03% | 1.906.496,00 |
12.03.2024 | 68,27 | 68,94 | 67,20 | 67,27 | -1,67% | 1.077.702,00 |
11.03.2024 | 69,88 | 69,90 | 67,77 | 68,41 | -2,55% | 1.371.785,00 |
08.03.2024 | 72,64 | 72,64 | 69,30 | 70,20 | -0,88% | 1.001.022,00 |
07.03.2024 | 72,04 | 72,06 | 70,50 | 70,82 | -0,96% | 1.278.376,00 |
06.03.2024 | 74,63 | 74,64 | 70,90 | 71,51 | -3,99% | 1.895.814,00 |
05.03.2024 | 74,49 | 75,73 | 74,32 | 74,48 | -0,40% | 780.697,00 |
04.03.2024 | 75,16 | 75,66 | 74,16 | 74,78 | -0,51% | 675.192,00 |
01.03.2024 | 74,95 | 75,29 | 74,09 | 75,16 | 0,59% | 928.002,00 |
29.02.2024 | 74,22 | 75,21 | 73,71 | 74,72 | 1,45% | 829.857,00 |
28.02.2024 | 72,16 | 73,73 | 71,72 | 73,65 | 0,67% | 711.919,00 |
27.02.2024 | 71,98 | 73,50 | 71,82 | 73,16 | 2,71% | 914.418,00 |
26.02.2024 | 70,90 | 71,54 | 70,26 | 71,23 | 0,47% | 553.967,00 |
23.02.2024 | 70,00 | 71,14 | 69,90 | 70,90 | 1,63% | 710.418,00 |
22.02.2024 | 69,09 | 70,07 | 69,09 | 69,76 | 1,09% | 551.551,00 |
21.02.2024 | 69,71 | 70,43 | 68,57 | 69,01 | -0,93% | 773.025,00 |
20.02.2024 | 68,20 | 69,69 | 68,20 | 69,66 | 0,87% | 794.316,00 |
16.02.2024 | 67,99 | 69,89 | 67,63 | 69,06 | 0,73% | 965.504,00 |
15.02.2024 | 68,25 | 69,01 | 68,01 | 68,56 | 1,17% | 636.443,00 |
14.02.2024 | 69,23 | 69,28 | 67,19 | 67,77 | -0,38% | 719.934,00 |
13.02.2024 | 68,05 | 69,63 | 67,25 | 68,03 | -3,97% | 1.162.590,00 |
12.02.2024 | 68,31 | 71,13 | 68,31 | 70,84 | 4,16% | 1.450.293,00 |
09.02.2024 | 66,36 | 68,05 | 65,45 | 68,01 | 2,52% | 1.046.335,00 |
08.02.2024 | 64,90 | 66,40 | 64,54 | 66,34 | 3,16% | 949.177,00 |
07.02.2024 | 64,16 | 64,74 | 63,31 | 64,31 | 1,42% | 890.501,00 |
06.02.2024 | 63,09 | 63,79 | 62,43 | 63,41 | 0,97% | 738.864,00 |
05.02.2024 | 63,23 | 63,71 | 62,21 | 62,80 | -2,61% | 907.551,00 |
02.02.2024 | 63,80 | 64,89 | 62,96 | 64,48 | 0,20% | 864.304,00 |
01.02.2024 | 63,56 | 64,49 | 62,68 | 64,35 | 2,58% | 955.847,00 |
31.01.2024 | 64,12 | 64,68 | 62,58 | 62,73 | -3,43% | 1.175.786,00 |
30.01.2024 | 65,11 | 65,69 | 64,91 | 64,96 | -0,85% | 678.865,00 |
29.01.2024 | 64,54 | 65,62 | 63,77 | 65,51 | 0,96% | 1.345.339,00 |
26.01.2024 | 65,16 | 65,77 | 64,55 | 64,89 | 0,15% | 910.958,00 |
25.01.2024 | 65,91 | 66,07 | 64,43 | 64,79 | -0,17% | 985.540,00 |
24.01.2024 | 66,29 | 66,29 | 64,36 | 64,90 | -0,66% | 836.925,00 |
23.01.2024 | 66,55 | 67,08 | 65,14 | 65,33 | -0,65% | 1.002.621,00 |
22.01.2024 | 63,74 | 65,81 | 63,35 | 65,76 | 4,51% | 1.248.422,00 |
19.01.2024 | 63,83 | 64,10 | 62,08 | 62,92 | -0,96% | 878.125,00 |
18.01.2024 | 63,24 | 63,56 | 62,15 | 63,53 | 1,50% | 1.142.886,00 |
17.01.2024 | 62,50 | 63,44 | 62,31 | 62,59 | -1,65% | 735.183,00 |
16.01.2024 | 61,88 | 63,78 | 61,38 | 63,64 | 2,50% | 1.448.824,00 |
12.01.2024 | 63,48 | 63,73 | 62,03 | 62,09 | -1,46% | 915.232,00 |
11.01.2024 | 63,13 | 63,37 | 61,98 | 63,01 | -0,90% | 878.002,00 |
10.01.2024 | 63,78 | 64,14 | 63,08 | 63,58 | -0,64% | 867.629,00 |
09.01.2024 | 64,66 | 64,93 | 63,93 | 63,99 | -1,46% | 940.151,00 |
08.01.2024 | 64,37 | 65,42 | 63,78 | 64,94 | 0,87% | 936.317,00 |
05.01.2024 | 64,33 | 65,92 | 64,05 | 64,38 | 0,08% | 1.559.303,00 |
04.01.2024 | 63,89 | 64,62 | 63,02 | 64,33 | 0,63% | 949.182,00 |
03.01.2024 | 66,53 | 66,71 | 63,75 | 63,93 | -5,18% | 1.754.115,00 |
02.01.2024 | 64,81 | 68,50 | 64,59 | 67,42 | 2,15% | 1.559.010,00 |
29.12.2023 | 66,08 | 66,59 | 65,86 | 66,00 | -0,21% | 1.105.028,00 |
28.12.2023 | 66,00 | 66,44 | 65,67 | 66,14 | 0,02% | 1.221.845,00 |
27.12.2023 | 64,39 | 66,22 | 64,39 | 66,13 | 2,57% | 1.651.902,00 |
26.12.2023 | 62,56 | 64,65 | 62,56 | 64,47 | 3,32% | 1.024.521,00 |
22.12.2023 | 61,84 | 63,76 | 60,65 | 62,40 | -1,96% | 1.310.125,00 |
21.12.2023 | 62,95 | 63,67 | 62,34 | 63,65 | 2,17% | 1.005.216,00 |
20.12.2023 | 63,07 | 63,74 | 62,27 | 62,30 | -2,03% | 1.263.466,00 |
19.12.2023 | 61,46 | 63,97 | 61,40 | 63,59 | 4,31% | 1.812.842,00 |
18.12.2023 | 61,69 | 61,90 | 60,83 | 60,96 | -0,16% | 1.534.171,00 |
15.12.2023 | 61,47 | 61,83 | 60,28 | 61,06 | 0,26% | 3.359.728,00 |
14.12.2023 | 59,52 | 61,32 | 59,46 | 60,90 | 4,44% | 1.719.210,00 |
13.12.2023 | 56,55 | 58,43 | 55,76 | 58,31 | 3,29% | 1.264.027,00 |
12.12.2023 | 55,97 | 56,76 | 55,50 | 56,45 | 0,00% | 997.680,00 |
11.12.2023 | 56,00 | 56,69 | 55,73 | 56,45 | 0,88% | 823.568,00 |
08.12.2023 | 55,55 | 56,21 | 55,17 | 55,96 | 0,73% | 1.154.909,00 |
07.12.2023 | 54,69 | 55,70 | 54,61 | 55,56 | 1,42% | 1.254.357,00 |
06.12.2023 | 55,20 | 56,46 | 54,65 | 54,78 | 0,27% | 1.317.647,00 |
05.12.2023 | 55,60 | 55,90 | 54,11 | 54,64 | -2,40% | 1.690.570,00 |
04.12.2023 | 55,41 | 56,22 | 54,79 | 55,98 | 1,47% | 1.807.821,00 |