94,746$
-0,10%
Echtzeit-Aktienkurs Nike Inc.
Bid:
Ask:
Aktienkurse zur Nike Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 95,11 | 95,62 | 94,59 | 94,76 | -0,08% | - |
| 17.04.2024 | 94,61 | 95,07 | 93,66 | 94,84 | 1,55% | 10.181.175,00 |
| 16.04.2024 | 93,04 | 94,19 | 91,65 | 93,39 | 0,31% | 10.388.153,00 |
| 15.04.2024 | 93,59 | 93,92 | 92,54 | 93,10 | 1,20% | 11.597.330,00 |
| 12.04.2024 | 92,01 | 92,87 | 91,12 | 92,00 | 0,00% | 10.905.919,00 |
| 11.04.2024 | 91,23 | 92,41 | 90,83 | 92,00 | 3,37% | 15.330.202,00 |
| 10.04.2024 | 89,90 | 90,10 | 88,77 | 89,00 | -2,20% | 7.932.933,00 |
| 09.04.2024 | 90,00 | 91,16 | 89,87 | 91,00 | 1,11% | 7.194.564,00 |
| 08.04.2024 | 89,11 | 90,26 | 88,80 | 90,00 | 1,31% | 8.452.543,00 |
| 05.04.2024 | 89,15 | 90,25 | 88,80 | 88,84 | -0,26% | 9.716.682,00 |
| 04.04.2024 | 90,95 | 91,05 | 88,89 | 89,07 | -1,39% | 12.110.259,00 |
| 03.04.2024 | 91,01 | 91,44 | 90,28 | 90,33 | -0,68% | 8.876.598,00 |
| 02.04.2024 | 91,76 | 91,90 | 90,64 | 90,95 | -1,74% | 11.107.332,00 |
| 01.04.2024 | 93,81 | 93,92 | 91,69 | 92,56 | -1,51% | 10.360.012,00 |
| 28.03.2024 | 94,37 | 94,81 | 93,43 | 93,98 | -0,16% | 11.331.676,00 |
| 27.03.2024 | 93,27 | 94,15 | 92,32 | 94,13 | 1,67% | 11.095.675,00 |
| 26.03.2024 | 93,74 | 93,86 | 92,41 | 92,58 | -1,25% | 10.816.947,00 |
| 25.03.2024 | 94,07 | 95,52 | 92,77 | 93,75 | -0,12% | 14.548.768,00 |
| 22.03.2024 | 93,85 | 95,17 | 91,72 | 93,86 | -6,90% | 41.837.410,00 |
| 21.03.2024 | 100,44 | 101,92 | 99,76 | 100,82 | 0,55% | 17.176.008,00 |
| 20.03.2024 | 99,45 | 100,44 | 99,03 | 100,27 | 0,31% | 7.771.693,00 |
| 19.03.2024 | 98,50 | 100,04 | 98,44 | 99,96 | 1,24% | 6.168.856,00 |
| 18.03.2024 | 98,98 | 99,66 | 98,52 | 98,74 | -0,90% | 7.206.957,00 |
| 15.03.2024 | 100,30 | 101,16 | 99,34 | 99,64 | -0,62% | 15.208.539,00 |
| 14.03.2024 | 102,20 | 102,49 | 100,09 | 100,26 | -1,09% | 8.350.939,00 |
| 13.03.2024 | 100,61 | 102,00 | 100,33 | 101,36 | 1,18% | 7.326.384,00 |
| 12.03.2024 | 100,79 | 101,37 | 99,65 | 100,18 | -0,89% | 7.040.889,00 |
| 11.03.2024 | 99,90 | 101,76 | 99,44 | 101,08 | 1,94% | 8.537.402,00 |
| 08.03.2024 | 98,49 | 99,32 | 98,02 | 99,16 | 0,99% | 9.043.458,00 |
| 07.03.2024 | 97,99 | 98,40 | 97,68 | 98,19 | 0,57% | 8.133.866,00 |
| 06.03.2024 | 100,00 | 100,10 | 97,06 | 97,63 | -0,69% | 10.045.284,00 |
| 05.03.2024 | 99,00 | 99,17 | 98,00 | 98,31 | -1,24% | 8.670.642,00 |
| 04.03.2024 | 101,65 | 101,77 | 99,01 | 99,54 | -2,30% | 11.050.914,00 |
| 01.03.2024 | 103,87 | 103,94 | 101,83 | 101,88 | -1,97% | 7.349.270,00 |
| 29.02.2024 | 104,98 | 105,57 | 103,68 | 103,93 | -0,40% | 10.811.634,00 |
| 28.02.2024 | 104,10 | 105,44 | 103,70 | 104,35 | -0,76% | 4.219.844,00 |
| 27.02.2024 | 104,83 | 105,25 | 103,99 | 105,15 | 0,58% | 5.317.417,00 |
| 26.02.2024 | 105,31 | 106,10 | 103,76 | 104,54 | -1,03% | 5.831.480,00 |
| 23.02.2024 | 105,26 | 106,62 | 105,19 | 105,63 | 0,52% | 6.947.285,00 |
| 22.02.2024 | 105,80 | 106,01 | 104,08 | 105,08 | -0,18% | 6.705.491,00 |
| 21.02.2024 | 103,35 | 105,52 | 102,93 | 105,27 | 1,91% | 8.893.514,00 |
| 20.02.2024 | 103,13 | 103,84 | 102,17 | 103,30 | -0,20% | 8.759.480,00 |
| 16.02.2024 | 104,63 | 104,70 | 101,65 | 103,51 | -2,40% | 14.590.128,00 |
| 15.02.2024 | 107,02 | 107,34 | 105,83 | 106,05 | -0,26% | 7.201.273,00 |
| 14.02.2024 | 104,82 | 106,42 | 104,46 | 106,33 | 1,27% | 5.743.277,00 |
| 13.02.2024 | 104,99 | 105,80 | 104,25 | 105,00 | -2,03% | 6.180.509,00 |
| 12.02.2024 | 104,74 | 107,43 | 104,65 | 107,18 | 2,56% | 7.501.946,00 |
| 09.02.2024 | 103,80 | 104,94 | 103,33 | 104,50 | 0,70% | 5.449.022,00 |
| 08.02.2024 | 104,43 | 104,96 | 103,05 | 103,77 | -0,02% | 6.330.409,00 |
| 07.02.2024 | 102,39 | 104,34 | 102,35 | 103,79 | 1,15% | 9.447.765,00 |
| 06.02.2024 | 99,50 | 102,63 | 99,13 | 102,61 | 2,94% | 11.372.407,00 |
| 05.02.2024 | 100,50 | 100,59 | 99,05 | 99,68 | -1,02% | 10.097.935,00 |
| 02.02.2024 | 100,88 | 101,41 | 99,43 | 100,71 | -1,03% | 8.966.927,00 |
| 01.02.2024 | 101,90 | 102,25 | 100,61 | 101,76 | 0,23% | 7.666.694,00 |
| 31.01.2024 | 104,09 | 104,30 | 101,12 | 101,53 | -2,54% | 11.547.638,00 |
| 30.01.2024 | 103,34 | 104,31 | 103,13 | 104,18 | 0,29% | 7.542.837,00 |
| 29.01.2024 | 102,88 | 104,01 | 101,34 | 103,88 | 1,10% | 8.860.834,00 |
| 26.01.2024 | 101,57 | 103,27 | 101,22 | 102,75 | 1,96% | 9.735.779,00 |
| 25.01.2024 | 101,53 | 101,74 | 100,09 | 100,77 | 0,01% | 10.063.746,00 |
| 24.01.2024 | 101,78 | 101,80 | 100,69 | 100,76 | -1,12% | 7.879.315,00 |
| 23.01.2024 | 101,63 | 102,14 | 101,23 | 101,90 | 1,33% | 8.208.026,00 |
| 22.01.2024 | 101,75 | 101,81 | 100,09 | 100,56 | -1,20% | 9.897.443,00 |
| 19.01.2024 | 101,02 | 102,18 | 99,67 | 101,78 | 0,83% | 8.517.208,00 |
| 18.01.2024 | 101,00 | 101,43 | 100,07 | 100,94 | 0,12% | 8.852.439,00 |
| 17.01.2024 | 101,05 | 101,31 | 100,24 | 100,82 | -0,88% | 8.226.243,00 |
| 16.01.2024 | 103,94 | 104,22 | 101,36 | 101,72 | -3,18% | 10.547.901,00 |
| 12.01.2024 | 106,00 | 106,32 | 104,72 | 105,06 | -0,79% | 6.680.858,00 |
| 11.01.2024 | 104,22 | 106,01 | 103,73 | 105,90 | 2,05% | 9.537.701,00 |
| 10.01.2024 | 102,69 | 103,83 | 102,37 | 103,77 | 1,00% | 6.784.662,00 |
| 09.01.2024 | 103,17 | 103,40 | 102,50 | 102,74 | -0,85% | 7.759.476,00 |
| 08.01.2024 | 102,08 | 103,69 | 101,73 | 103,62 | 1,51% | 9.414.218,00 |
| 05.01.2024 | 102,46 | 103,68 | 101,90 | 102,08 | -0,22% | 8.044.543,00 |
| 04.01.2024 | 102,46 | 103,62 | 102,30 | 102,30 | -1,67% | 10.420.581,00 |
| 03.01.2024 | 105,72 | 107,48 | 104,00 | 104,04 | -2,36% | 10.573.744,00 |
| 02.01.2024 | 107,61 | 107,85 | 106,45 | 106,55 | -1,86% | 9.326.616,00 |
| 29.12.2023 | 108,96 | 109,96 | 108,09 | 108,57 | -0,23% | 7.667.522,00 |
| 28.12.2023 | 107,21 | 109,40 | 106,81 | 108,82 | 1,58% | 9.352.902,00 |
| 27.12.2023 | 108,34 | 108,59 | 106,85 | 107,13 | -0,82% | 10.157.852,00 |
| 26.12.2023 | 108,30 | 108,69 | 107,48 | 108,02 | -0,02% | 12.846.721,00 |
| 22.12.2023 | 108,26 | 110,80 | 107,45 | 108,04 | -11,83% | 46.666.188,00 |
| 21.12.2023 | 122,30 | 123,30 | 121,30 | 122,53 | 0,91% | 16.533.347,00 |
| 20.12.2023 | 121,13 | 123,39 | 121,00 | 121,43 | -0,99% | 9.176.621,00 |
| 19.12.2023 | 121,74 | 123,34 | 121,64 | 122,64 | 1,24% | 7.697.272,00 |
| 18.12.2023 | 121,41 | 121,84 | 120,86 | 121,14 | -0,34% | 6.874.837,00 |
| 15.12.2023 | 120,93 | 122,06 | 120,60 | 121,55 | 0,44% | 13.633.278,00 |
| 14.12.2023 | 121,44 | 122,59 | 119,82 | 121,02 | -0,12% | 9.590.510,00 |
| 13.12.2023 | 119,35 | 121,44 | 119,20 | 121,17 | 1,28% | 8.182.887,00 |
| 12.12.2023 | 119,68 | 119,99 | 118,58 | 119,64 | 0,87% | 7.378.379,00 |
| 11.12.2023 | 117,79 | 119,42 | 117,43 | 118,61 | 2,33% | 7.972.751,00 |
| 08.12.2023 | 114,50 | 116,29 | 114,47 | 115,91 | 0,96% | 6.122.150,00 |
| 07.12.2023 | 114,12 | 116,00 | 114,12 | 114,81 | -1,12% | 7.294.460,00 |
| 06.12.2023 | 116,00 | 117,14 | 115,57 | 116,11 | 0,61% | 6.316.960,00 |
| 05.12.2023 | 114,66 | 116,04 | 114,60 | 115,41 | 0,23% | 6.959.966,00 |
| 04.12.2023 | 113,08 | 115,32 | 113,00 | 115,15 | 1,47% | 10.086.580,00 |
| 01.12.2023 | 110,33 | 113,55 | 109,75 | 113,48 | 2,91% | 8.051.815,00 |
| 30.11.2023 | 110,53 | 110,60 | 108,96 | 110,27 | -0,09% | 8.690.871,00 |
| 29.11.2023 | 110,80 | 112,15 | 110,15 | 110,37 | 1,49% | 9.601.810,00 |
| 28.11.2023 | 108,57 | 109,90 | 108,15 | 108,75 | 0,73% | 7.287.568,00 |
| 27.11.2023 | 107,66 | 108,22 | 106,90 | 107,96 | 0,30% | 5.785.038,00 |
| 24.11.2023 | 107,50 | 108,00 | 107,40 | 107,64 | -0,26% | 2.443.610,00 |