Academy Sports and Outdoors, Inc. ASO
NASDAQ · Vereinigte Staaten · Einzelhandel
$47,85-0,24 (-0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,85 | -0,50 % | $47,61 | $48,74 | $47,60 | 903,85K |
| 2026-09-30 | $48,09 | +0,42 % | $48,39 | $48,60 | $47,50 | 1,29M |
| 2026-09-29 | $47,89 | -1,48 % | $48,79 | $49,07 | $47,75 | 1,08M |
| 2026-09-28 | $48,61 | -1,08 % | $48,74 | $49,11 | $47,79 | 1,21M |
| 2026-09-25 | $49,14 | +2,10 % | $48,15 | $49,69 | $47,74 | 1,34M |
| 2026-09-24 | $48,13 | -0,37 % | $48,46 | $49,06 | $47,79 | 748,10K |
| 2026-09-23 | $48,31 | -2,40 % | $49,60 | $49,64 | $47,91 | 1,17M |
| 2026-09-22 | $49,50 | +2,08 % | $49,28 | $50,70 | $49,24 | 1,39M |
| 2026-09-21 | $48,49 | +0,41 % | $48,50 | $49,33 | $47,92 | 1,46M |
| 2026-09-18 | $48,29 | -2,80 % | $49,95 | $50,13 | $48,16 | 3,99M |
| 2026-09-17 | $49,68 | -1,47 % | $50,56 | $51,12 | $49,63 | 1,62M |
| 2026-09-16 | $50,42 | -0,04 % | $50,69 | $52,30 | $50,10 | 2,31M |
| 2026-09-15 | $50,44 | -7,02 % | $53,60 | $54,15 | $50,41 | 2,32M |
| 2026-09-14 | $54,25 | -2,01 % | $54,75 | $55,12 | $53,16 | 2,35M |
| 2026-09-11 | $55,36 | +2,11 % | $54,91 | $56,88 | $54,54 | 3,16M |
| 2026-09-10 | $54,22 | +5,99 % | $50,14 | $54,33 | $49,91 | 3,28M |
| 2026-09-09 | $51,15 | +14,40 % | $47,74 | $51,24 | $46,81 | 6,03M |
| 2026-09-08 | $44,71 | -0,51 % | $45,15 | $45,43 | $44,42 | 3,11M |
| 2026-09-04 | $44,94 | +2,88 % | $43,68 | $44,95 | $43,55 | 1,61M |
| 2026-09-03 | $43,68 | +0,18 % | $44,45 | $44,49 | $43,10 | 1,39M |
| 2026-09-02 | $43,60 | +1,85 % | $43,04 | $44,26 | $43,04 | 1,77M |
| 2026-09-01 | $42,81 | -0,35 % | $42,53 | $43,36 | $42,12 | 1,63M |
| 2026-08-31 | $42,96 | -1,24 % | $43,54 | $43,77 | $42,62 | 1,88M |
| 2026-08-28 | $43,50 | +2,04 % | $42,70 | $44,04 | $42,70 | 1,94M |
| 2026-08-27 | $42,63 | -2,11 % | $43,13 | $43,90 | $42,02 | 1,97M |
| 2026-08-26 | $43,55 | +0,17 % | $43,40 | $44,05 | $43,20 | 1,76M |
| 2026-08-25 | $43,47 | -5,80 % | $44,57 | $45,17 | $43,24 | 3,45M |
| 2026-08-24 | $46,15 | +0,70 % | $45,90 | $46,59 | $45,32 | 3,51M |
| 2026-08-21 | $45,83 | +0,39 % | $46,10 | $46,25 | $45,15 | 1,19M |
| 2026-08-20 | $45,65 | -4,08 % | $46,00 | $46,76 | $45,07 | 1,43M |
| 2026-08-19 | $47,59 | +1,51 % | $47,25 | $48,23 | $47,17 | 1,07M |
| 2026-08-18 | $46,88 | +1,69 % | $46,82 | $48,48 | $46,45 | 1,14M |
| 2026-08-17 | $46,10 | -3,93 % | $47,27 | $47,72 | $45,52 | 2,53M |
| 2026-08-14 | $47,99 | -1,93 % | $48,69 | $48,80 | $47,52 | 2,24M |
| 2026-08-13 | $48,93 | -0,63 % | $49,54 | $50,71 | $48,60 | 1,53M |
| 2026-08-12 | $49,24 | -0,65 % | $49,60 | $49,74 | $48,19 | 877,10K |
| 2026-08-11 | $49,56 | -0,66 % | $49,39 | $50,12 | $48,80 | 1,06M |
| 2026-08-10 | $49,89 | +3,66 % | $48,69 | $50,04 | $48,00 | 896,00K |
| 2026-08-07 | $48,13 | +1,65 % | $47,42 | $48,37 | $46,83 | 896,10K |
| 2026-08-06 | $47,35 | -1,09 % | $47,87 | $48,52 | $47,11 | 1,17M |
| 2026-08-05 | $47,87 | -1,72 % | $49,04 | $49,08 | $47,43 | 782,10K |
| 2026-08-04 | $48,71 | +0,31 % | $47,86 | $48,95 | $47,78 | 679,00K |
| 2026-08-03 | $48,56 | +2,34 % | $48,77 | $49,54 | $47,75 | 879,80K |
| 2026-07-31 | $47,45 | -1,86 % | $49,12 | $49,17 | $47,30 | 938,30K |
| 2026-07-30 | $48,35 | -1,47 % | $49,06 | $49,63 | $47,37 | 1,31M |
| 2026-07-29 | $49,07 | -2,68 % | $50,08 | $51,03 | $48,91 | 1,31M |
| 2026-07-28 | $50,42 | +1,04 % | $50,45 | $51,88 | $49,99 | 1,09M |
| 2026-07-27 | $49,90 | +7,13 % | $47,76 | $50,26 | $47,33 | 2,40M |
| 2026-07-24 | $46,58 | -1,02 % | $47,47 | $47,75 | $45,94 | 960,30K |
| 2026-07-23 | $47,06 | -3,68 % | $48,13 | $49,02 | $46,65 | 1,02M |
| 2026-07-22 | $48,86 | +1,26 % | $48,81 | $49,22 | $48,39 | 874,10K |
| 2026-07-21 | $48,25 | +0,90 % | $48,05 | $48,90 | $47,94 | 871,60K |
| 2026-07-20 | $47,82 | -1,18 % | $48,89 | $48,89 | $47,67 | 754,90K |
| 2026-07-17 | $48,39 | -0,45 % | $48,23 | $50,42 | $48,13 | 1,14M |
| 2026-07-16 | $48,61 | +2,94 % | $47,45 | $49,04 | $47,26 | 1,63M |
| 2026-07-15 | $47,22 | +1,70 % | $46,42 | $47,99 | $46,30 | 1,42M |
| 2026-07-14 | $46,43 | -0,13 % | $47,35 | $47,55 | $45,89 | 1,02M |
| 2026-07-13 | $46,49 | +0,39 % | $46,28 | $47,57 | $46,22 | 1,51M |
| 2026-07-10 | $46,31 | +1,82 % | $45,85 | $46,67 | $45,49 | 939,30K |
| 2026-07-09 | $45,48 | +2,29 % | $44,80 | $46,56 | $44,55 | 2,49M |
| 2026-07-08 | $44,46 | -2,07 % | $44,96 | $45,27 | $43,72 | 1,56M |
| 2026-07-07 | $45,40 | -3,16 % | $46,94 | $47,31 | $45,35 | 1,40M |
| 2026-07-06 | $46,88 | -2,01 % | $48,32 | $48,49 | $46,35 | 1,44M |
| 2026-07-02 | $47,84 | +1,25 % | $47,91 | $48,65 | $47,21 | 1,18M |
| 2026-07-01 | $47,25 | +0,25 % | $47,13 | $47,62 | $46,58 | 2,28M |
| 2026-06-30 | $47,13 | +0,32 % | $47,32 | $47,61 | $46,13 | 1,69M |
| 2026-06-29 | $46,98 | -3,13 % | $47,82 | $48,18 | $46,37 | 2,16M |
| 2026-06-26 | $48,50 | +0,14 % | $48,43 | $48,81 | $47,49 | 2,35M |
| 2026-06-25 | $48,43 | -5,43 % | $51,12 | $51,66 | $47,80 | 2,24M |
| 2026-06-24 | $51,21 | +3,04 % | $49,12 | $51,69 | $49,12 | 1,91M |
| 2026-06-23 | $49,70 | -4,20 % | $50,66 | $51,37 | $49,63 | 1,59M |
| 2026-06-22 | $51,88 | +0,12 % | $52,55 | $53,71 | $51,58 | 2,04M |
| 2026-06-18 | $51,82 | +4,43 % | $50,15 | $52,50 | $50,11 | 2,16M |
| 2026-06-17 | $49,62 | +0,57 % | $49,80 | $51,30 | $49,14 | 1,53M |
| 2026-06-16 | $49,34 | +0,18 % | $49,11 | $50,24 | $49,11 | 1,26M |
| 2026-06-15 | $49,25 | -3,45 % | $51,17 | $51,72 | $49,10 | 1,65M |
| 2026-06-12 | $51,01 | -2,52 % | $53,26 | $53,26 | $50,78 | 1,48M |
| 2026-06-11 | $52,33 | +4,91 % | $50,30 | $52,34 | $48,92 | 1,19M |
| 2026-06-10 | $49,88 | -0,97 % | $49,62 | $51,08 | $48,61 | 2,17M |
| 2026-06-09 | $50,37 | -2,52 % | $53,45 | $57,14 | $50,11 | 4,53M |
| 2026-06-08 | $51,67 | -0,15 % | $51,70 | $52,82 | $51,45 | 2,89M |
| 2026-06-05 | $51,75 | +1,27 % | $51,20 | $51,99 | $50,36 | 1,30M |
| 2026-06-04 | $51,10 | -1,33 % | $51,94 | $51,99 | $50,55 | 1,63M |
| 2026-06-03 | $51,79 | +0,80 % | $51,46 | $52,76 | $51,26 | 1,98M |
| 2026-06-02 | $51,38 | -2,30 % | $52,27 | $52,34 | $50,86 | 1,05M |
| 2026-06-01 | $52,59 | -0,40 % | $52,62 | $52,80 | $51,29 | 1,24M |
| 2026-05-29 | $52,80 | -4,21 % | $54,29 | $54,92 | $52,55 | 1,48M |
| 2026-05-28 | $55,12 | +4,28 % | $52,98 | $55,66 | $52,69 | 1,56M |
| 2026-05-27 | $52,86 | -3,06 % | $55,35 | $55,46 | $52,58 | 1,36M |
| 2026-05-26 | $54,53 | +3,83 % | $53,54 | $54,67 | $53,06 | 1,37M |