3,470$
4,20%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,33 | 3,47 | 3,29 | 3,47 | 4,05% | 322.292,00 |
| 25.04.2024 | 3,29 | 3,34 | 3,21 | 3,33 | 0,00% | 254.264,00 |
| 24.04.2024 | 3,33 | 3,35 | 3,25 | 3,33 | 0,30% | 159.044,00 |
| 23.04.2024 | 3,24 | 3,37 | 3,24 | 3,32 | 2,79% | 229.192,00 |
| 22.04.2024 | 3,14 | 3,25 | 3,00 | 3,23 | 4,53% | 405.224,00 |
| 19.04.2024 | 3,01 | 3,20 | 3,00 | 3,09 | 1,64% | 331.632,00 |
| 18.04.2024 | 3,06 | 3,10 | 3,00 | 3,04 | 0,50% | 283.352,00 |
| 17.04.2024 | 3,11 | 3,13 | 3,01 | 3,03 | -2,73% | 258.340,00 |
| 16.04.2024 | 3,14 | 3,18 | 3,09 | 3,11 | -2,35% | 220.760,00 |
| 15.04.2024 | 3,25 | 3,27 | 3,13 | 3,19 | -0,16% | 344.837,00 |
| 12.04.2024 | 3,30 | 3,30 | 3,16 | 3,19 | -3,77% | 415.305,00 |
| 11.04.2024 | 3,46 | 3,46 | 3,29 | 3,32 | -0,45% | 324.601,00 |
| 10.04.2024 | 3,39 | 3,39 | 3,29 | 3,33 | -4,03% | 415.048,00 |
| 09.04.2024 | 3,52 | 3,53 | 3,39 | 3,47 | 1,76% | 370.589,00 |
| 08.04.2024 | 3,50 | 3,62 | 3,40 | 3,41 | -1,73% | 285.992,00 |
| 05.04.2024 | 3,43 | 3,57 | 3,40 | 3,47 | 1,61% | 636.231,00 |
| 04.04.2024 | 3,37 | 3,55 | 3,36 | 3,42 | 2,55% | 426.179,00 |
| 03.04.2024 | 3,36 | 3,40 | 3,27 | 3,33 | -2,20% | 361.768,00 |
| 02.04.2024 | 3,55 | 3,55 | 3,27 | 3,41 | -4,89% | 660.271,00 |
| 01.04.2024 | 3,55 | 3,69 | 3,50 | 3,58 | 1,70% | 600.926,00 |
| 28.03.2024 | 3,99 | 4,07 | 3,52 | 3,52 | -11,11% | 1.611.769,00 |
| 27.03.2024 | 3,75 | 3,96 | 3,73 | 3,96 | 6,74% | 395.595,00 |
| 26.03.2024 | 3,65 | 3,78 | 3,60 | 3,71 | 3,92% | 416.790,00 |
| 25.03.2024 | 3,61 | 3,68 | 3,55 | 3,57 | -1,11% | 267.106,00 |
| 22.03.2024 | 3,67 | 3,67 | 3,58 | 3,61 | -2,04% | 236.063,00 |
| 21.03.2024 | 3,70 | 3,70 | 3,61 | 3,69 | -0,41% | 258.789,00 |
| 20.03.2024 | 3,55 | 3,75 | 3,46 | 3,70 | 4,82% | 487.063,00 |
| 19.03.2024 | 3,60 | 3,60 | 3,49 | 3,53 | -1,81% | 252.638,00 |
| 18.03.2024 | 3,61 | 3,62 | 3,52 | 3,60 | 0,70% | 263.764,00 |
| 15.03.2024 | 3,58 | 3,67 | 3,48 | 3,57 | -0,28% | 2.032.293,00 |
| 14.03.2024 | 3,64 | 3,97 | 3,55 | 3,58 | -0,56% | 517.471,00 |
| 13.03.2024 | 3,67 | 3,72 | 3,57 | 3,60 | -1,91% | 358.999,00 |
| 12.03.2024 | 3,83 | 3,83 | 3,65 | 3,67 | -3,93% | 515.293,00 |
| 11.03.2024 | 3,95 | 3,95 | 3,80 | 3,82 | -3,54% | 460.179,00 |
| 08.03.2024 | 4,15 | 4,15 | 3,94 | 3,96 | -2,94% | 413.015,00 |
| 07.03.2024 | 4,08 | 4,21 | 4,07 | 4,08 | 0,00% | 403.751,00 |
| 06.03.2024 | 4,28 | 4,35 | 4,01 | 4,08 | -3,77% | 620.046,00 |
| 05.03.2024 | 4,50 | 4,50 | 4,24 | 4,24 | -4,29% | 315.044,00 |
| 04.03.2024 | 4,73 | 4,73 | 4,43 | 4,43 | -5,74% | 539.033,00 |
| 01.03.2024 | 4,83 | 4,85 | 4,63 | 4,70 | -2,08% | 460.964,00 |
| 29.02.2024 | 4,84 | 4,94 | 4,74 | 4,80 | 0,52% | 267.343,00 |
| 28.02.2024 | 5,00 | 5,01 | 4,75 | 4,78 | -9,56% | 643.258,00 |
| 27.02.2024 | 5,44 | 5,50 | 5,24 | 5,28 | -1,12% | 362.149,00 |
| 26.02.2024 | 5,23 | 5,37 | 5,18 | 5,34 | 1,71% | 203.671,00 |
| 23.02.2024 | 5,33 | 5,35 | 5,18 | 5,25 | -1,50% | 184.220,00 |
| 22.02.2024 | 5,20 | 5,42 | 5,13 | 5,33 | 1,81% | 187.883,00 |
| 21.02.2024 | 5,36 | 5,36 | 5,20 | 5,24 | -2,51% | 148.363,00 |
| 20.02.2024 | 5,37 | 5,43 | 5,26 | 5,37 | -1,65% | 229.442,00 |
| 16.02.2024 | 5,50 | 5,61 | 5,43 | 5,46 | -1,80% | 216.328,00 |
| 15.02.2024 | 5,37 | 5,63 | 5,37 | 5,56 | 3,83% | 244.617,00 |
| 14.02.2024 | 5,18 | 5,38 | 5,15 | 5,36 | 3,58% | 144.144,00 |
| 13.02.2024 | 5,33 | 5,36 | 5,13 | 5,17 | -6,51% | 366.198,00 |
| 12.02.2024 | 5,26 | 5,62 | 5,26 | 5,53 | 5,53% | 429.854,00 |
| 09.02.2024 | 5,10 | 5,28 | 4,98 | 5,24 | 3,56% | 261.890,00 |
| 08.02.2024 | 5,16 | 5,27 | 5,03 | 5,06 | -1,56% | 273.687,00 |
| 07.02.2024 | 5,10 | 5,19 | 4,98 | 5,14 | 1,58% | 238.594,00 |
| 06.02.2024 | 4,87 | 5,06 | 4,79 | 5,06 | 4,33% | 188.152,00 |
| 05.02.2024 | 5,03 | 5,04 | 4,80 | 4,85 | -4,53% | 325.242,00 |
| 02.02.2024 | 5,23 | 5,23 | 5,03 | 5,08 | -2,50% | 319.562,00 |
| 01.02.2024 | 5,10 | 5,26 | 5,07 | 5,21 | 3,78% | 256.614,00 |
| 31.01.2024 | 5,24 | 5,24 | 5,02 | 5,02 | -3,83% | 315.286,00 |
| 30.01.2024 | 5,34 | 5,34 | 5,18 | 5,22 | -2,06% | 206.317,00 |
| 29.01.2024 | 5,28 | 5,37 | 5,17 | 5,33 | 1,72% | 204.263,00 |
| 26.01.2024 | 5,15 | 5,32 | 5,15 | 5,24 | 1,95% | 189.812,00 |
| 25.01.2024 | 5,22 | 5,28 | 5,03 | 5,14 | 0,39% | 285.647,00 |
| 24.01.2024 | 5,19 | 5,19 | 5,01 | 5,12 | 0,39% | 281.662,00 |
| 23.01.2024 | 5,08 | 5,22 | 5,01 | 5,10 | 2,20% | 354.555,00 |
| 22.01.2024 | 4,80 | 5,00 | 4,75 | 4,99 | 5,05% | 524.566,00 |
| 19.01.2024 | 4,65 | 4,78 | 4,49 | 4,75 | 3,04% | 468.571,00 |
| 18.01.2024 | 4,77 | 4,82 | 4,51 | 4,61 | -3,66% | 460.051,00 |
| 17.01.2024 | 4,67 | 4,83 | 4,25 | 4,79 | -7,98% | 1.039.024,00 |
| 16.01.2024 | 5,53 | 5,53 | 5,19 | 5,20 | -5,97% | 515.349,00 |
| 12.01.2024 | 5,76 | 5,87 | 5,50 | 5,53 | -2,81% | 397.568,00 |
| 11.01.2024 | 5,71 | 5,77 | 5,60 | 5,69 | -1,04% | 173.834,00 |
| 10.01.2024 | 5,75 | 5,84 | 5,70 | 5,75 | 0,17% | 187.973,00 |
| 09.01.2024 | 5,81 | 5,81 | 5,66 | 5,74 | -1,71% | 261.013,00 |
| 08.01.2024 | 5,83 | 5,96 | 5,77 | 5,84 | 1,39% | 331.486,00 |
| 05.01.2024 | 5,74 | 5,96 | 5,66 | 5,76 | 0,17% | 420.480,00 |
| 04.01.2024 | 5,92 | 6,01 | 5,74 | 5,75 | -2,71% | 205.659,00 |
| 03.01.2024 | 6,05 | 6,18 | 5,66 | 5,91 | -2,96% | 520.463,00 |
| 02.01.2024 | 6,34 | 6,55 | 6,07 | 6,09 | -3,94% | 318.706,00 |
| 29.12.2023 | 6,54 | 6,54 | 6,30 | 6,34 | -2,76% | 340.845,00 |
| 28.12.2023 | 6,32 | 6,54 | 6,32 | 6,52 | 3,16% | 241.263,00 |
| 27.12.2023 | 6,65 | 6,65 | 6,26 | 6,32 | -3,95% | 278.278,00 |
| 26.12.2023 | 6,55 | 6,73 | 6,53 | 6,58 | 1,08% | 272.938,00 |
| 22.12.2023 | 6,54 | 6,65 | 6,40 | 6,51 | -1,21% | 175.690,00 |
| 21.12.2023 | 6,49 | 6,60 | 6,38 | 6,59 | 3,62% | 274.199,00 |
| 20.12.2023 | 6,45 | 6,62 | 6,36 | 6,36 | -2,30% | 181.088,00 |
| 19.12.2023 | 6,34 | 6,57 | 6,33 | 6,51 | 2,52% | 257.646,00 |
| 18.12.2023 | 6,69 | 6,70 | 6,34 | 6,35 | -4,94% | 224.394,00 |
| 15.12.2023 | 6,65 | 6,90 | 6,60 | 6,68 | 1,83% | 726.183,00 |
| 14.12.2023 | 6,39 | 6,58 | 6,30 | 6,56 | 4,79% | 493.325,00 |
| 13.12.2023 | 5,92 | 6,35 | 5,83 | 6,26 | 4,68% | 759.591,00 |
| 12.12.2023 | 6,06 | 6,06 | 5,82 | 5,98 | -1,97% | 404.360,00 |
| 11.12.2023 | 6,14 | 6,24 | 6,04 | 6,10 | -0,65% | 189.377,00 |
| 08.12.2023 | 6,19 | 6,24 | 6,07 | 6,14 | -1,43% | 193.546,00 |
| 07.12.2023 | 6,21 | 6,25 | 6,12 | 6,23 | -0,02% | 168.347,00 |
| 06.12.2023 | 6,25 | 6,41 | 6,17 | 6,23 | 0,16% | 274.598,00 |
| 05.12.2023 | 6,32 | 6,33 | 6,17 | 6,22 | -1,74% | 203.646,00 |
| 04.12.2023 | 6,16 | 6,43 | 6,16 | 6,33 | 1,77% | 232.665,00 |