Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 133,57 | 136,27 | 133,53 | 134,76 | -0,58% | - |
25.02.2021 | 138,12 | 138,12 | 134,55 | 135,55 | -0,08% | - |
24.02.2021 | 134,83 | 135,96 | 133,98 | 135,66 | -0,36% | - |
23.02.2021 | 133,77 | 136,82 | 0,00 | 136,14 | -0,41% | - |
22.02.2021 | 139,78 | 139,97 | 136,37 | 136,70 | -3,75% | - |
19.02.2021 | 143,37 | 143,58 | 141,52 | 142,02 | -2,13% | - |
18.02.2021 | 141,68 | 145,37 | 141,24 | 145,12 | 0,77% | - |
17.02.2021 | 140,59 | 144,56 | 140,48 | 144,00 | 1,65% | - |
16.02.2021 | 142,58 | 142,70 | 141,04 | 141,66 | -0,32% | - |
12.02.2021 | 142,36 | 143,16 | 141,41 | 142,12 | -1,01% | - |
11.02.2021 | 143,55 | 144,37 | 143,30 | 143,57 | 0,79% | - |
10.02.2021 | 141,38 | 142,52 | 140,93 | 142,45 | 0,46% | - |
09.02.2021 | 143,05 | 143,13 | 141,73 | 141,79 | -1,14% | - |
08.02.2021 | 144,91 | 144,99 | 142,84 | 143,42 | -1,17% | - |
05.02.2021 | 143,06 | 145,55 | 142,74 | 145,12 | 3,19% | - |
04.02.2021 | 140,13 | 141,04 | 139,54 | 140,63 | 1,42% | - |
03.02.2021 | 138,30 | 139,36 | 138,02 | 138,67 | -0,57% | - |
02.02.2021 | 139,05 | 139,84 | 138,70 | 139,47 | 2,79% | - |
01.02.2021 | 133,81 | 136,02 | 133,71 | 135,68 | 1,40% | - |
29.01.2021 | 133,80 | 135,02 | 132,76 | 133,80 | -0,65% | - |
28.01.2021 | 133,94 | 136,36 | 133,67 | 134,68 | 2,68% | - |
27.01.2021 | 132,39 | 132,85 | 0,00 | 131,16 | -2,87% | - |
26.01.2021 | 136,29 | 136,51 | 134,73 | 135,05 | -1,82% | - |
25.01.2021 | 137,22 | 137,62 | 134,80 | 137,55 | -1,27% | - |
22.01.2021 | 140,30 | 140,83 | 0,00 | 139,32 | -1,62% | - |
21.01.2021 | 143,49 | 143,80 | 141,12 | 141,62 | -0,87% | - |
20.01.2021 | 141,21 | 143,20 | 140,68 | 142,86 | 2,60% | - |
19.01.2021 | 140,25 | 140,32 | 0,00 | 139,24 | -0,94% | - |
15.01.2021 | 140,80 | 142,37 | 140,49 | 140,57 | -0,51% | - |
14.01.2021 | 143,51 | 143,87 | 140,95 | 141,29 | -1,19% | - |
13.01.2021 | 143,79 | 144,19 | 142,44 | 143,00 | -1,42% | - |
12.01.2021 | 146,04 | 146,27 | 144,36 | 145,06 | -1,30% | - |
11.01.2021 | 146,98 | 147,05 | 146,95 | 146,98 | 0,44% | - |
08.01.2021 | 145,32 | 146,43 | 144,93 | 146,34 | 0,92% | - |
07.01.2021 | 145,01 | 145,01 | 145,00 | 145,00 | 1,85% | - |
06.01.2021 | 142,36 | 142,36 | 142,36 | 142,36 | 0,78% | - |
05.01.2021 | 140,60 | 141,69 | 140,26 | 141,27 | 0,78% | - |
04.01.2021 | 140,51 | 140,55 | 138,34 | 140,17 | -0,96% | - |
31.12.2020 | 141,61 | 141,63 | 140,39 | 141,52 | -0,05% | - |
30.12.2020 | 141,07 | 142,15 | 140,72 | 141,60 | -0,07% | - |
29.12.2020 | 141,68 | 142,27 | 140,46 | 141,70 | -0,55% | - |
28.12.2020 | 141,42 | 142,93 | 141,05 | 142,48 | -1,06% | - |
24.12.2020 | 141,90 | 145,73 | 139,11 | 144,01 | 1,59% | - |
23.12.2020 | 141,79 | 142,75 | 141,76 | 141,76 | -0,49% | - |
22.12.2020 | 143,01 | 143,46 | 142,02 | 142,45 | -1,01% | - |
21.12.2020 | 144,21 | 145,11 | 143,16 | 143,90 | -0,28% | - |
18.12.2020 | 138,69 | 148,42 | 136,41 | 144,30 | -0,10% | - |
17.12.2020 | 140,51 | 144,45 | 136,52 | 144,45 | 6,86% | - |
16.12.2020 | 138,35 | 139,25 | 134,86 | 135,17 | -4,56% | - |
15.12.2020 | 139,41 | 141,63 | 135,43 | 141,63 | 3,44% | - |
14.12.2020 | 136,92 | 139,06 | 134,61 | 136,91 | -2,94% | - |
11.12.2020 | 137,22 | 141,05 | 136,23 | 141,05 | 2,79% | - |
10.12.2020 | 138,50 | 138,72 | 136,87 | 137,23 | -5,58% | - |
09.12.2020 | 139,37 | 145,33 | 134,26 | 145,33 | 4,44% | - |
08.12.2020 | 139,02 | 140,44 | 138,71 | 139,15 | 0,74% | - |
07.12.2020 | 138,05 | 141,87 | 134,73 | 138,13 | -1,80% | - |
04.12.2020 | 137,15 | 140,66 | 137,15 | 140,66 | 2,88% | - |
03.12.2020 | 137,07 | 137,94 | 136,69 | 136,72 | 0,21% | - |
02.12.2020 | 135,80 | 136,44 | 134,00 | 136,44 | -2,86% | - |
01.12.2020 | 135,48 | 140,45 | 135,48 | 140,45 | 4,42% | - |
30.11.2020 | 134,62 | 138,29 | 131,12 | 134,51 | 13,82% | - |
27.11.2020 | 135,11 | 135,33 | 117,13 | 118,18 | -12,83% | - |
25.11.2020 | 134,31 | 135,79 | 134,20 | 135,57 | 0,65% | - |
24.11.2020 | 134,92 | 135,97 | 0,00 | 134,70 | 0,34% | - |
23.11.2020 | 133,28 | 134,47 | 133,11 | 134,25 | 0,92% | - |
20.11.2020 | 133,35 | 133,54 | 132,58 | 133,02 | 0,83% | - |
19.11.2020 | 131,07 | 132,08 | 0,00 | 131,93 | 0,20% | - |
18.11.2020 | 131,80 | 131,85 | 0,00 | 131,66 | -0,45% | - |
17.11.2020 | 130,22 | 132,58 | 130,22 | 132,26 | 1,59% | - |
16.11.2020 | 130,19 | 130,21 | 130,18 | 130,18 | 1,49% | - |
13.11.2020 | 127,06 | 128,59 | 126,84 | 128,27 | 1,26% | - |
12.11.2020 | 126,61 | 126,67 | 126,60 | 126,67 | -0,78% | - |
11.11.2020 | 128,88 | 129,01 | 0,00 | 127,67 | 0,24% | - |
10.11.2020 | 127,48 | 129,11 | 0,00 | 127,37 | -1,27% | - |
09.11.2020 | 133,70 | 134,37 | 128,80 | 129,01 | 0,09% | - |
06.11.2020 | 112,36 | 129,48 | 112,36 | 128,90 | -0,65% | - |
05.11.2020 | 129,45 | 130,24 | 128,45 | 129,74 | 1,83% | - |
04.11.2020 | 127,33 | 128,93 | 0,00 | 127,41 | 1,96% | - |
03.11.2020 | 124,27 | 125,49 | 123,67 | 124,97 | 2,22% | - |
02.11.2020 | 0,00 | 124,08 | 0,00 | 122,25 | 1,93% | - |
30.10.2020 | 122,02 | 122,15 | 118,81 | 119,94 | -2,67% | - |
29.10.2020 | 122,19 | 124,20 | 121,95 | 123,22 | -3,73% | - |
27.10.2020 | 128,00 | 128,01 | 127,97 | 128,00 | -0,32% | - |
26.10.2020 | 128,91 | 128,91 | 126,73 | 128,41 | -1,22% | - |
23.10.2020 | 129,27 | 130,38 | 128,66 | 130,00 | -0,04% | - |
22.10.2020 | 129,41 | 130,22 | 128,87 | 130,05 | 0,45% | - |
21.10.2020 | 0,00 | 131,38 | 0,00 | 129,47 | 0,73% | - |
20.10.2020 | 0,00 | 129,91 | 0,00 | 128,53 | 0,87% | - |
19.10.2020 | 0,00 | 129,77 | 0,00 | 127,43 | -0,44% | - |
16.10.2020 | 128,71 | 129,26 | 127,57 | 127,99 | -0,80% | - |
15.10.2020 | 127,45 | 129,08 | 126,80 | 129,02 | 1,06% | - |
14.10.2020 | 129,22 | 129,27 | 127,01 | 127,67 | -1,33% | - |
13.10.2020 | 128,91 | 129,88 | 128,67 | 129,38 | -0,05% | - |
12.10.2020 | 0,00 | 130,61 | 0,00 | 129,46 | -1,09% | - |
09.10.2020 | 129,93 | 131,16 | 129,32 | 130,88 | 0,92% | - |
08.10.2020 | 129,88 | 130,73 | 129,51 | 129,68 | -0,35% | - |
07.10.2020 | 129,03 | 130,45 | 128,51 | 130,13 | 1,68% | - |
06.10.2020 | 0,00 | 130,43 | 0,00 | 127,99 | 0,05% | - |
05.10.2020 | 127,92 | 127,96 | 127,87 | 127,93 | 1,25% | - |
02.10.2020 | 125,06 | 126,80 | 0,00 | 126,35 | -0,24% | - |