Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Nike Inc | NKE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
93,39 |
NKE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 93,08 | 94,315 | 91,87 | 93,28 | 6.278.924 | 0,71 | 0,76% |
1 Monat | 92,10 | 96,22 | 90,09 | 93,48 | 7.878.135 | 1,69 | 1,83% |
3 Monate | 104,58 | 106,62 | 88,77 | 96,06 | 9.475.104 | -10,79 | -10,32% |
6 Monate | 107,34 | 123,3916 | 88,77 | 102,27 | 9.212.241 | -13,55 | -12,62% |
1 Jahr | 126,02 | 126,455 | 88,66 | 103,28 | 8.840.181 | -32,23 | -25,58% |
3 Jahre | 138,01 | 179,10 | 82,22 | 118,29 | 7.538.616 | -44,22 | -32,04% |
5 Jahre | 82,78 | 179,10 | 60,00 | 112,75 | 7.275.468 | 11,01 | 13,30% |
NKE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 93,39 | -0,20 | -0,21% | 93,44 | 93,98 | 93,01 | 6.429.532 |
09 Mai 2024 | 93,59 | -0,19 | -0,20% | 93,20 | 93,64 | 92,73 | 5.372.456 |
08 Mai 2024 | 93,78 | 0,42 | 0,45% | 93,98 | 94,315 | 93,21 | 7.112.951 |
07 Mai 2024 | 93,36 | 1,21 | 1,31% | 92,74 | 93,37 | 92,48 | 6.695.513 |
04 Mai 2024 | 92,15 | -0,26 | -0,28% | 93,08 | 93,65 | 91,87 | 5.784.168 |
03 Mai 2024 | 92,41 | 2,07 | 2,29% | 91,16 | 92,45 | 90,91 | 7.323.646 |
02 Mai 2024 | 90,34 | -1,92 | -2,08% | 91,64 | 91,87 | 90,09 | 9.783.734 |
01 Mai 2024 | 92,26 | -1,80 | -1,91% | 92,90 | 93,51 | 92,25 | 6.491.242 |
30 Apr 2024 | 94,06 | -0,06 | -0,06% | 94,44 | 94,89 | 93,70 | 5.033.190 |
27 Apr 2024 | 94,12 | 0,18 | 0,19% | 94,44 | 95,4174 | 93,91 | 6.115.275 |
26 Apr 2024 | 93,94 | -0,70 | -0,74% | 94,37 | 94,4349 | 92,44 | 5.128.086 |
25 Apr 2024 | 94,64 | 0,62 | 0,66% | 94,10 | 95,1909 | 94,10 | 6.491.827 |
24 Apr 2024 | 94,02 | -0,17 | -0,18% | 94,37 | 94,72 | 93,91 | 6.583.264 |
23 Apr 2024 | 94,19 | -0,34 | -0,36% | 94,53 | 95,06 | 93,85 | 8.641.460 |
20 Apr 2024 | 94,53 | -1,21 | -1,26% | 95,54 | 96,22 | 94,49 | 11.237.787 |
19 Apr 2024 | 95,74 | 0,90 | 0,95% | 95,04 | 95,88 | 94,53 | 10.060.976 |
18 Apr 2024 | 94,84 | 1,45 | 1,55% | 94,64 | 95,07 | 93,66 | 10.179.705 |
17 Apr 2024 | 93,39 | 0,29 | 0,31% | 91,85 | 94,19 | 91,73 | 9.854.791 |
16 Apr 2024 | 93,10 | 1,10 | 1,20% | 93,63 | 93,92 | 92,54 | 11.593.050 |
13 Apr 2024 | 92,00 | 0,00 | 0,00% | 92,10 | 92,87 | 91,12 | 10.905.019 |
12 Apr 2024 | 92,00 | 3,00 | 3,37% | 91,23 | 92,41 | 90,83 | 15.323.336 |
11 Apr 2024 | 89,00 | -2,00 | -2,20% | 89,84 | 90,10 | 88,77 | 7.565.449 |