3,441$
-0,84%
Echtzeit-Aktienkurs Big 5 Sporting Goods Corp.
Bid:
Ask:
Aktienkurse zur Big 5 Sporting Goods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,45 | 3,57 | 3,40 | 3,47 | 0,00% | 332.219,00 |
| 30.05.2024 | 3,32 | 3,53 | 3,28 | 3,47 | 6,12% | 474.304,00 |
| 29.05.2024 | 3,31 | 3,32 | 3,16 | 3,27 | -0,76% | 320.847,00 |
| 28.05.2024 | 3,23 | 3,34 | 3,22 | 3,30 | 2,33% | 266.563,00 |
| 24.05.2024 | 3,24 | 3,26 | 3,14 | 3,22 | -0,62% | 270.988,00 |
| 23.05.2024 | 3,20 | 3,25 | 3,15 | 3,24 | 1,57% | 172.560,00 |
| 22.05.2024 | 3,26 | 3,26 | 3,13 | 3,19 | -1,85% | 186.990,00 |
| 21.05.2024 | 3,32 | 3,32 | 3,16 | 3,25 | -2,11% | 278.868,00 |
| 20.05.2024 | 3,30 | 3,37 | 3,26 | 3,32 | 0,00% | 156.756,00 |
| 17.05.2024 | 3,43 | 3,43 | 3,30 | 3,32 | -3,35% | 179.262,00 |
| 16.05.2024 | 3,44 | 3,48 | 3,36 | 3,44 | -1,01% | 195.423,00 |
| 15.05.2024 | 3,96 | 3,99 | 3,40 | 3,47 | -11,25% | 535.097,00 |
| 14.05.2024 | 3,71 | 4,10 | 3,70 | 3,91 | 7,12% | 636.677,00 |
| 13.05.2024 | 3,42 | 3,80 | 3,39 | 3,65 | 6,73% | 471.709,00 |
| 10.05.2024 | 3,38 | 3,43 | 3,33 | 3,42 | 2,09% | 170.558,00 |
| 09.05.2024 | 3,26 | 3,37 | 3,26 | 3,35 | 2,13% | 138.299,00 |
| 08.05.2024 | 3,27 | 3,29 | 3,18 | 3,28 | -0,61% | 190.815,00 |
| 07.05.2024 | 3,40 | 3,44 | 3,30 | 3,30 | -2,94% | 172.450,00 |
| 06.05.2024 | 3,43 | 3,49 | 3,38 | 3,40 | -0,29% | 227.891,00 |
| 03.05.2024 | 3,40 | 3,46 | 3,38 | 3,41 | 1,34% | 160.339,00 |
| 02.05.2024 | 3,44 | 3,45 | 3,28 | 3,37 | -0,44% | 249.400,00 |
| 01.05.2024 | 3,30 | 3,53 | 3,20 | 3,38 | -4,52% | 434.529,00 |
| 30.04.2024 | 3,60 | 3,60 | 3,51 | 3,54 | -3,01% | 365.283,00 |
| 29.04.2024 | 3,50 | 3,66 | 3,47 | 3,65 | 5,34% | 368.828,00 |
| 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% | 255.308,00 |
| 24.04.2024 | 3,33 | 3,35 | 3,25 | 3,33 | 0,30% | 159.300,00 |
| 23.04.2024 | 3,24 | 3,37 | 3,24 | 3,32 | 2,79% | 248.204,00 |
| 22.04.2024 | 3,14 | 3,25 | 3,00 | 3,23 | 4,53% | 424.153,00 |
| 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% | 312.940,00 |
| 17.04.2024 | 3,11 | 3,13 | 3,01 | 3,03 | -2,73% | 280.378,00 |
| 16.04.2024 | 3,14 | 3,18 | 3,09 | 3,11 | -2,35% | 221.604,00 |
| 15.04.2024 | 3,25 | 3,27 | 3,13 | 3,19 | -0,16% | 359.372,00 |
| 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% | 365.999,00 |
| 10.04.2024 | 3,39 | 3,39 | 3,29 | 3,33 | -4,03% | 417.634,00 |
| 09.04.2024 | 3,52 | 3,53 | 3,39 | 3,47 | 1,76% | 405.914,00 |
| 08.04.2024 | 3,50 | 3,62 | 3,40 | 3,41 | -1,73% | 312.774,00 |
| 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% | 453.551,00 |
| 03.04.2024 | 3,36 | 3,40 | 3,27 | 3,33 | -2,20% | 372.527,00 |
| 02.04.2024 | 3,55 | 3,55 | 3,27 | 3,41 | -4,89% | 692.431,00 |
| 01.04.2024 | 3,55 | 3,69 | 3,50 | 3,58 | 1,70% | 619.713,00 |
| 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% | 396.480,00 |
| 26.03.2024 | 3,65 | 3,78 | 3,60 | 3,71 | 3,92% | 417.874,00 |
| 25.03.2024 | 3,61 | 3,68 | 3,55 | 3,57 | -1,11% | 267.965,00 |
| 22.03.2024 | 3,67 | 3,67 | 3,58 | 3,61 | -2,17% | 236.063,00 |
| 21.03.2024 | 3,70 | 3,70 | 3,61 | 3,69 | -0,27% | 282.486,00 |
| 20.03.2024 | 3,55 | 3,75 | 3,46 | 3,70 | 4,82% | 550.361,00 |
| 19.03.2024 | 3,60 | 3,60 | 3,49 | 3,53 | -1,94% | 253.747,00 |
| 18.03.2024 | 3,61 | 3,62 | 3,52 | 3,60 | 0,84% | 287.047,00 |
| 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% | 521.493,00 |
| 13.03.2024 | 3,67 | 3,72 | 3,57 | 3,60 | -1,91% | 379.533,00 |
| 12.03.2024 | 3,83 | 3,83 | 3,65 | 3,67 | -3,80% | 519.400,00 |
| 11.03.2024 | 3,95 | 3,95 | 3,80 | 3,82 | -3,66% | 472.969,00 |
| 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% | 404.775,00 |
| 06.03.2024 | 4,28 | 4,35 | 4,01 | 4,08 | -3,77% | 633.715,00 |
| 05.03.2024 | 4,50 | 4,50 | 4,24 | 4,24 | -4,29% | 335.293,00 |
| 04.03.2024 | 4,73 | 4,73 | 4,43 | 4,43 | -5,74% | 592.325,00 |
| 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% | 270.369,00 |
| 28.02.2024 | 5,00 | 5,01 | 4,75 | 4,78 | -9,56% | 644.279,00 |
| 27.02.2024 | 5,44 | 5,50 | 5,24 | 5,28 | -1,12% | 401.450,00 |
| 26.02.2024 | 5,23 | 5,37 | 5,18 | 5,34 | 1,71% | 204.021,00 |
| 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% | 205.888,00 |
| 21.02.2024 | 5,36 | 5,36 | 5,20 | 5,24 | -2,51% | 164.569,00 |
| 20.02.2024 | 5,37 | 5,43 | 5,26 | 5,37 | -1,65% | 251.037,00 |
| 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% | 273.946,00 |
| 14.02.2024 | 5,18 | 5,38 | 5,15 | 5,36 | 3,58% | 166.719,00 |
| 13.02.2024 | 5,33 | 5,36 | 5,13 | 5,17 | -6,51% | 385.001,00 |
| 12.02.2024 | 5,26 | 5,62 | 5,26 | 5,53 | 5,53% | 455.367,00 |
| 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% | 291.070,00 |
| 07.02.2024 | 5,10 | 5,19 | 4,98 | 5,14 | 1,58% | 239.206,00 |
| 06.02.2024 | 4,87 | 5,06 | 4,79 | 5,06 | 4,33% | 203.441,00 |
| 05.02.2024 | 5,03 | 5,04 | 4,80 | 4,85 | -4,53% | 350.290,00 |
| 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% | 276.569,00 |
| 31.01.2024 | 5,24 | 5,24 | 5,02 | 5,02 | -3,83% | 337.252,00 |
| 30.01.2024 | 5,34 | 5,34 | 5,18 | 5,22 | -2,06% | 209.270,00 |
| 29.01.2024 | 5,28 | 5,37 | 5,17 | 5,33 | 1,72% | 219.957,00 |
| 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% | 307.886,00 |
| 24.01.2024 | 5,19 | 5,19 | 5,01 | 5,12 | 0,39% | 314.726,00 |
| 23.01.2024 | 5,08 | 5,22 | 5,01 | 5,10 | 2,20% | 356.281,00 |
| 22.01.2024 | 4,80 | 5,00 | 4,75 | 4,99 | 5,05% | 526.768,00 |
| 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% | 462.578,00 |
| 17.01.2024 | 4,67 | 4,83 | 4,25 | 4,79 | -7,98% | 1.068.369,00 |
| 16.01.2024 | 5,53 | 5,53 | 5,19 | 5,20 | -5,97% | 556.341,00 |
| 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% | 176.492,00 |
| 10.01.2024 | 5,75 | 5,84 | 5,70 | 5,75 | 0,17% | 213.555,00 |
| 09.01.2024 | 5,81 | 5,81 | 5,66 | 5,74 | -1,71% | 262.074,00 |