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