Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,53 | 13,53 | 13,52 | 13,53 | -3,87% | - |
| 25.02.2021 | 14,08 | 14,08 | 14,07 | 14,07 | -5,19% | - |
| 24.02.2021 | 14,32 | 14,92 | 14,27 | 14,84 | 3,81% | - |
| 23.02.2021 | 14,20 | 14,81 | 13,97 | 14,30 | -5,02% | - |
| 22.02.2021 | 15,52 | 15,65 | 14,96 | 15,05 | -1,60% | - |
| 19.02.2021 | 15,65 | 15,92 | 15,22 | 15,30 | 3,48% | - |
| 18.02.2021 | 14,57 | 15,23 | 14,24 | 14,78 | -6,19% | - |
| 17.02.2021 | 15,30 | 15,98 | 15,12 | 15,76 | -2,45% | - |
| 16.02.2021 | 16,23 | 16,61 | 15,43 | 16,15 | 3,53% | - |
| 12.02.2021 | 15,94 | 16,12 | 15,45 | 15,60 | -1,48% | - |
| 11.02.2021 | 16,19 | 16,27 | 15,20 | 15,84 | 1,41% | - |
| 10.02.2021 | 15,30 | 15,76 | 15,01 | 15,62 | 0,74% | - |
| 09.02.2021 | 15,23 | 16,01 | 15,23 | 15,50 | 2,45% | - |
| 08.02.2021 | 14,87 | 15,34 | 14,70 | 15,13 | -1,30% | - |
| 05.02.2021 | 15,46 | 16,03 | 14,93 | 15,33 | 2,96% | - |
| 04.02.2021 | 14,30 | 14,95 | 14,29 | 14,89 | 3,87% | - |
| 03.02.2021 | 14,14 | 14,61 | 13,99 | 14,34 | 2,28% | - |
| 02.02.2021 | 13,33 | 14,20 | 13,15 | 14,02 | -0,85% | - |
| 01.02.2021 | 14,10 | 14,14 | 14,09 | 14,14 | 8,52% | - |
| 29.01.2021 | 13,97 | 14,50 | 12,87 | 13,03 | 2,72% | - |
| 28.01.2021 | 12,77 | 13,03 | 12,36 | 12,68 | 0,92% | - |
| 27.01.2021 | 12,80 | 13,30 | 12,47 | 12,57 | 0,16% | - |
| 26.01.2021 | 12,23 | 12,62 | 11,97 | 12,55 | 0,04% | - |
| 25.01.2021 | 13,95 | 13,96 | 12,34 | 12,54 | 3,42% | - |
| 22.01.2021 | 11,44 | 12,16 | 11,26 | 12,13 | 1,46% | - |
| 21.01.2021 | 12,06 | 12,44 | 11,91 | 11,95 | 0,63% | - |
| 20.01.2021 | 11,43 | 11,93 | 11,24 | 11,88 | 9,30% | - |
| 19.01.2021 | 11,02 | 11,02 | 10,87 | 10,87 | -2,60% | - |
| 15.01.2021 | 11,52 | 11,69 | 11,05 | 11,16 | -1,89% | - |
| 14.01.2021 | 11,67 | 11,68 | 11,17 | 11,37 | -2,32% | - |
| 13.01.2021 | 12,04 | 12,34 | 11,59 | 11,64 | -10,05% | - |
| 12.01.2021 | 13,10 | 13,43 | 12,66 | 12,94 | 5,29% | - |
| 11.01.2021 | 12,70 | 12,72 | 12,21 | 12,29 | 0,41% | - |
| 08.01.2021 | 11,68 | 12,36 | 11,57 | 12,24 | 1,20% | - |
| 07.01.2021 | 12,12 | 12,46 | 12,06 | 12,10 | 1,55% | - |
| 06.01.2021 | 11,67 | 12,09 | 11,49 | 11,91 | 8,08% | - |
| 05.01.2021 | 10,32 | 11,27 | 10,28 | 11,02 | 8,15% | - |
| 04.01.2021 | 10,31 | 10,47 | 10,02 | 10,19 | -0,05% | - |
| 31.12.2020 | 10,31 | 10,44 | 10,15 | 10,20 | -1,40% | - |
| 30.12.2020 | 10,64 | 10,64 | 10,33 | 10,34 | -0,39% | - |
| 29.12.2020 | 10,40 | 10,53 | 10,13 | 10,38 | -7,45% | - |
| 28.12.2020 | 11,23 | 11,24 | 11,21 | 11,22 | 4,33% | - |
| 24.12.2020 | 11,36 | 11,41 | 10,66 | 10,75 | -7,65% | - |
| 23.12.2020 | 11,71 | 11,84 | 11,31 | 11,64 | -1,40% | - |
| 22.12.2020 | 10,73 | 11,91 | 10,66 | 11,81 | 17,23% | - |
| 21.12.2020 | 10,11 | 10,24 | 9,82 | 10,07 | 10,54% | - |
| 18.12.2020 | 9,21 | 9,26 | 8,94 | 9,11 | 1,84% | - |
| 17.12.2020 | 8,71 | 9,00 | 8,65 | 8,95 | 3,35% | - |
| 16.12.2020 | 8,89 | 8,95 | 8,64 | 8,66 | 0,23% | - |
| 15.12.2020 | 8,21 | 8,67 | 8,07 | 8,64 | 7,07% | - |
| 14.12.2020 | 8,03 | 8,17 | 7,99 | 8,07 | -1,53% | - |
| 11.12.2020 | 8,62 | 8,64 | 8,08 | 8,19 | -6,77% | - |
| 10.12.2020 | 8,62 | 9,15 | 8,62 | 8,79 | -4,61% | - |
| 09.12.2020 | 9,18 | 9,49 | 9,00 | 9,21 | 1,32% | - |
| 08.12.2020 | 8,99 | 9,19 | 8,94 | 9,09 | -1,09% | - |
| 07.12.2020 | 9,15 | 9,41 | 9,00 | 9,19 | -2,13% | - |
| 04.12.2020 | 9,53 | 9,62 | 9,27 | 9,39 | 0,21% | - |
| 03.12.2020 | 9,62 | 9,79 | 9,23 | 9,37 | 3,08% | - |
| 02.12.2020 | 9,15 | 9,43 | 9,00 | 9,09 | -3,61% | - |
| 01.12.2020 | 9,23 | 9,56 | 9,17 | 9,43 | -0,89% | - |
| 30.11.2020 | 9,56 | 9,82 | 9,41 | 9,52 | -5,13% | - |
| 27.11.2020 | 9,94 | 10,24 | 9,85 | 10,03 | -0,64% | - |
| 25.11.2020 | 9,92 | 10,32 | 9,91 | 10,10 | 1,30% | - |
| 24.11.2020 | 9,94 | 10,28 | 9,70 | 9,97 | -4,41% | - |
| 23.11.2020 | 10,46 | 10,59 | 10,08 | 10,43 | 5,41% | - |
| 20.11.2020 | 10,45 | 10,49 | 9,61 | 9,89 | 1,07% | - |
| 19.11.2020 | 9,48 | 9,79 | 9,34 | 9,79 | 9,21% | - |
| 18.11.2020 | 8,92 | 9,42 | 8,89 | 8,96 | 7,11% | - |
| 17.11.2020 | 8,37 | 8,48 | 8,21 | 8,37 | 2,95% | - |
| 16.11.2020 | 8,27 | 8,30 | 7,93 | 8,13 | -1,46% | - |
| 13.11.2020 | 8,34 | 8,36 | 8,08 | 8,25 | -0,24% | - |
| 12.11.2020 | 8,27 | 8,27 | 8,27 | 8,27 | 3,38% | - |
| 11.11.2020 | 7,91 | 8,33 | 7,81 | 8,00 | 1,98% | - |
| 10.11.2020 | 7,84 | 8,26 | 0,00 | 7,84 | 1,42% | - |
| 09.11.2020 | 8,55 | 8,77 | 7,72 | 7,73 | -14,91% | - |
| 06.11.2020 | 8,77 | 9,30 | 8,75 | 9,09 | 0,06% | - |
| 05.11.2020 | 8,37 | 9,42 | 8,35 | 9,08 | 13,86% | - |
| 04.11.2020 | 7,71 | 8,45 | 7,66 | 7,98 | 1,01% | - |
| 03.11.2020 | 7,98 | 8,07 | 7,73 | 7,90 | 2,53% | - |
| 02.11.2020 | 7,45 | 7,87 | 7,32 | 7,70 | 5,55% | - |
| 30.10.2020 | 7,28 | 7,40 | 6,88 | 7,30 | 1,39% | - |
| 29.10.2020 | 7,38 | 7,46 | 7,11 | 7,20 | -4,26% | - |
| 28.10.2020 | 7,07 | 7,66 | 6,07 | 7,52 | -7,28% | - |
| 27.10.2020 | 7,83 | 8,44 | 7,64 | 8,11 | 1,57% | - |
| 26.10.2020 | 8,04 | 8,06 | 7,65 | 7,98 | -2,39% | - |
| 23.10.2020 | 8,24 | 8,32 | 8,05 | 8,18 | 0,74% | - |
| 22.10.2020 | 8,10 | 8,20 | 7,81 | 8,12 | -3,57% | - |
| 21.10.2020 | 8,35 | 8,62 | 8,11 | 8,42 | 2,50% | - |
| 20.10.2020 | 8,61 | 8,91 | 8,12 | 8,21 | -9,58% | - |
| 19.10.2020 | 9,04 | 9,53 | 8,69 | 9,08 | 1,11% | - |
| 16.10.2020 | 9,06 | 9,72 | 8,87 | 8,98 | 2,28% | - |
| 15.10.2020 | 8,14 | 8,85 | 8,11 | 8,78 | 6,30% | - |
| 14.10.2020 | 8,58 | 8,61 | 8,01 | 8,26 | -1,26% | - |
| 13.10.2020 | 7,97 | 8,40 | 7,89 | 8,37 | 4,89% | - |
| 12.10.2020 | 7,97 | 8,01 | 7,57 | 7,98 | -1,54% | - |
| 09.10.2020 | 8,53 | 8,53 | 8,07 | 8,10 | -4,93% | - |
| 08.10.2020 | 8,51 | 8,85 | 8,31 | 8,52 | -0,06% | - |
| 07.10.2020 | 8,31 | 8,56 | 8,15 | 8,53 | 10,21% | - |
| 06.10.2020 | 8,06 | 8,64 | 7,41 | 7,74 | -3,37% | - |
| 05.10.2020 | 8,01 | 8,01 | 8,01 | 8,01 | 1,46% | - |