NIKE, Inc. Class B NKE
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$35,40-0,44 (-1,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35,40 | -1,23 % | $35,74 | $35,99 | $35,16 | 37,97M |
| 2026-09-29 | $35,84 | -1,51 % | $36,34 | $36,43 | $35,67 | 28,96M |
| 2026-09-28 | $36,39 | +1,79 % | $35,46 | $36,67 | $35,41 | 34,52M |
| 2026-09-25 | $35,75 | -0,67 % | $35,25 | $36,18 | $35,22 | 38,25M |
| 2026-09-24 | $35,99 | -0,17 % | $36,00 | $36,14 | $35,52 | 39,24M |
| 2026-09-23 | $36,05 | -0,14 % | $36,42 | $36,62 | $35,61 | 40,58M |
| 2026-09-22 | $36,10 | 0,00 % | $36,95 | $37,04 | $35,94 | 31,52M |
| 2026-09-21 | $36,10 | +1,66 % | $35,52 | $36,36 | $35,35 | 42,13M |
| 2026-09-18 | $35,51 | -2,34 % | $36,27 | $36,68 | $35,50 | 52,05M |
| 2026-09-17 | $36,36 | +1,62 % | $36,50 | $36,80 | $35,72 | 45,45M |
| 2026-09-16 | $35,78 | -1,21 % | $36,38 | $36,51 | $35,76 | 30,72M |
| 2026-09-15 | $36,22 | -2,24 % | $36,85 | $36,88 | $36,17 | 29,69M |
| 2026-09-14 | $37,05 | +0,68 % | $36,76 | $37,41 | $36,58 | 30,51M |
| 2026-09-11 | $36,80 | +0,49 % | $36,80 | $37,05 | $36,62 | 19,97M |
| 2026-09-10 | $36,62 | -1,95 % | $36,96 | $37,16 | $36,55 | 29,96M |
| 2026-09-09 | $37,35 | -1,97 % | $37,79 | $37,85 | $36,85 | 41,09M |
| 2026-09-08 | $38,10 | -0,78 % | $38,52 | $38,74 | $37,90 | 31,67M |
| 2026-09-04 | $38,40 | -0,95 % | $38,22 | $38,66 | $37,98 | 20,63M |
| 2026-09-03 | $38,77 | +1,39 % | $38,52 | $38,93 | $37,95 | 29,60M |
| 2026-09-02 | $38,24 | +0,31 % | $38,06 | $38,73 | $38,01 | 20,73M |
| 2026-09-01 | $38,12 | -2,41 % | $38,36 | $38,57 | $37,97 | 22,24M |
| 2026-08-31 | $39,06 | -1,36 % | $39,41 | $39,88 | $39,03 | 23,91M |
| 2026-08-28 | $39,60 | +3,02 % | $38,71 | $39,76 | $38,56 | 28,44M |
| 2026-08-27 | $38,44 | -0,39 % | $38,50 | $38,80 | $38,17 | 36,57M |
| 2026-08-26 | $38,59 | -2,25 % | $39,40 | $39,48 | $38,41 | 38,60M |
| 2026-08-25 | $39,48 | -3,12 % | $39,52 | $39,87 | $39,03 | 41,53M |
| 2026-08-24 | $40,75 | -0,02 % | $41,00 | $41,34 | $40,68 | 18,84M |
| 2026-08-21 | $40,76 | +1,37 % | $40,26 | $41,13 | $40,24 | 14,71M |
| 2026-08-20 | $40,21 | -2,05 % | $40,49 | $40,64 | $39,81 | 16,66M |
| 2026-08-19 | $41,05 | +2,47 % | $40,53 | $41,31 | $40,37 | 22,06M |
| 2026-08-18 | $40,06 | +2,48 % | $39,65 | $40,64 | $39,23 | 39,17M |
| 2026-08-17 | $39,09 | -4,03 % | $40,35 | $40,60 | $38,86 | 58,66M |
| 2026-08-14 | $40,73 | -1,21 % | $41,23 | $41,33 | $40,71 | 23,64M |
| 2026-08-13 | $41,23 | +1,78 % | $40,74 | $41,47 | $40,48 | 23,64M |
| 2026-08-12 | $40,51 | -1,96 % | $41,03 | $41,25 | $40,45 | 28,76M |
| 2026-08-11 | $41,32 | -1,88 % | $41,48 | $41,53 | $40,83 | 25,54M |
| 2026-08-10 | $42,11 | +0,98 % | $41,74 | $42,23 | $41,14 | 21,66M |
| 2026-08-07 | $41,70 | -0,71 % | $42,02 | $42,37 | $41,61 | 22,04M |
| 2026-08-06 | $42,00 | -1,06 % | $42,52 | $42,64 | $41,85 | 18,15M |
| 2026-08-05 | $42,45 | +2,22 % | $41,65 | $42,48 | $41,36 | 22,09M |
| 2026-08-04 | $41,53 | -2,60 % | $41,35 | $42,09 | $40,91 | 27,80M |
| 2026-08-03 | $42,64 | +2,23 % | $42,57 | $43,21 | $42,06 | 21,33M |
| 2026-07-31 | $41,71 | -1,37 % | $42,02 | $42,08 | $41,49 | 22,62M |
| 2026-07-30 | $42,29 | -2,15 % | $42,50 | $42,50 | $41,23 | 16,98M |
| 2026-07-29 | $43,22 | +0,39 % | $42,60 | $43,69 | $42,40 | 15,03M |
| 2026-07-28 | $43,05 | +2,16 % | $42,75 | $43,27 | $42,52 | 23,60M |
| 2026-07-27 | $42,14 | +1,06 % | $42,15 | $42,60 | $41,58 | 17,00M |
| 2026-07-24 | $41,70 | +1,73 % | $41,19 | $42,15 | $40,89 | 26,18M |
| 2026-07-23 | $40,99 | -2,89 % | $41,80 | $42,08 | $40,69 | 18,16M |
| 2026-07-22 | $42,21 | -1,75 % | $42,45 | $42,91 | $41,57 | 18,99M |
| 2026-07-21 | $42,96 | -1,17 % | $43,06 | $43,56 | $42,75 | 11,86M |
| 2026-07-20 | $43,47 | -0,66 % | $43,84 | $43,84 | $42,83 | 11,93M |
| 2026-07-17 | $43,76 | -1,82 % | $44,52 | $44,98 | $43,52 | 15,83M |
| 2026-07-16 | $44,57 | +4,21 % | $42,90 | $44,67 | $42,90 | 15,94M |
| 2026-07-15 | $42,77 | -0,21 % | $43,00 | $43,58 | $42,48 | 14,39M |
| 2026-07-14 | $42,86 | -2,06 % | $44,31 | $44,49 | $42,47 | 13,09M |
| 2026-07-13 | $43,76 | -1,37 % | $44,76 | $44,90 | $43,67 | 13,67M |
| 2026-07-10 | $44,37 | +3,72 % | $43,42 | $44,63 | $43,06 | 23,31M |
| 2026-07-09 | $42,78 | -0,26 % | $42,69 | $43,06 | $42,13 | 19,65M |
| 2026-07-08 | $42,89 | -0,74 % | $42,70 | $43,26 | $42,07 | 21,10M |
| 2026-07-07 | $43,21 | -0,30 % | $43,72 | $44,04 | $42,88 | 17,78M |
| 2026-07-06 | $43,34 | -1,70 % | $43,90 | $44,11 | $41,84 | 21,98M |
| 2026-07-02 | $44,09 | +2,39 % | $44,11 | $45,04 | $43,60 | 34,23M |
| 2026-07-01 | $43,06 | +4,90 % | $41,40 | $43,28 | $40,11 | 80,19M |
| 2026-06-30 | $41,05 | -1,04 % | $41,38 | $41,64 | $40,89 | 73,89M |
| 2026-06-29 | $41,48 | +1,79 % | $41,14 | $41,69 | $40,77 | 27,82M |
| 2026-06-26 | $40,75 | -0,37 % | $40,07 | $41,47 | $40,00 | 33,97M |
| 2026-06-25 | $40,90 | -2,20 % | $41,80 | $41,86 | $40,44 | 29,23M |
| 2026-06-24 | $41,82 | -1,32 % | $42,04 | $42,33 | $41,31 | 34,38M |
| 2026-06-23 | $42,38 | -1,88 % | $42,39 | $43,19 | $42,32 | 31,52M |
| 2026-06-22 | $43,19 | -4,45 % | $44,62 | $44,91 | $43,14 | 25,86M |
| 2026-06-18 | $45,20 | +2,29 % | $44,41 | $45,71 | $44,24 | 32,32M |
| 2026-06-17 | $44,19 | -1,89 % | $44,90 | $45,85 | $44,16 | 20,86M |
| 2026-06-16 | $45,04 | -0,35 % | $45,51 | $46,10 | $45,00 | 19,59M |
| 2026-06-15 | $45,20 | +0,60 % | $45,36 | $46,09 | $45,09 | 14,35M |
| 2026-06-12 | $44,93 | -2,24 % | $46,29 | $46,31 | $44,85 | 16,52M |
| 2026-06-11 | $45,96 | +4,55 % | $44,52 | $45,98 | $44,22 | 16,65M |
| 2026-06-10 | $43,96 | -1,55 % | $43,77 | $44,58 | $43,31 | 15,34M |
| 2026-06-09 | $44,65 | +3,28 % | $43,52 | $45,28 | $43,27 | 21,51M |
| 2026-06-08 | $43,23 | +0,58 % | $43,06 | $43,86 | $42,65 | 18,19M |
| 2026-06-05 | $42,98 | -1,47 % | $43,30 | $43,74 | $42,79 | 18,41M |
| 2026-06-04 | $43,62 | -0,43 % | $44,50 | $44,70 | $43,13 | 17,35M |
| 2026-06-03 | $43,81 | +0,18 % | $43,65 | $43,99 | $43,16 | 18,94M |
| 2026-06-02 | $43,73 | -4,79 % | $45,78 | $45,78 | $43,51 | 28,35M |
| 2026-06-01 | $45,93 | -0,65 % | $45,52 | $46,28 | $45,05 | 26,89M |
| 2026-05-29 | $46,23 | -2,41 % | $47,11 | $47,20 | $46,08 | 38,95M |
| 2026-05-28 | $47,37 | +3,02 % | $45,97 | $47,65 | $45,56 | 22,87M |
| 2026-05-27 | $45,98 | +2,31 % | $45,71 | $46,59 | $45,67 | 24,25M |
| 2026-05-26 | $44,94 | +0,60 % | $44,70 | $44,95 | $44,10 | 18,67M |
| 2026-05-22 | $44,67 | +0,63 % | $44,56 | $44,72 | $44,21 | 14,91M |