Holen Sie sich die Stockscreener-App
41.88
0.33%
-0.14
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt NKE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Nike Inc-Aktien (NKE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-15 | $42.77 | $41.84 | $0.94 | 26,112,613.0 | -0.33% |
| 2026-05-14 | $42.83 | $41.99 | $0.84 | 19,070,897.0 | -0.76% |
| 2026-05-13 | $42.61 | $41.70 | $0.91 | 21,231,181.0 | -0.02% |
| 2026-05-12 | $42.51 | $42.06 | $0.45 | 21,124,113.0 | -0.09% |
| 2026-05-11 | $44.06 | $42.39 | $1.67 | 24,148,810.0 | -3.96% |
| 2026-05-08 | $44.66 | $43.80 | $0.86 | 17,282,067.0 | -0.61% |
| 2026-05-07 | $44.64 | $44.01 | $0.63 | 16,978,558.0 | +1.21% |
| 2026-05-06 | $44.07 | $43.20 | $0.875 | 19,331,888.0 | +1.90% |
| 2026-05-05 | $43.30 | $42.65 | $0.65 | 18,442,405.0 | -0.07% |
| 2026-05-04 | $44.34 | $43.09 | $1.25 | 32,979,702.0 | -2.95% |
| 2026-05-01 | $44.96 | $44.22 | $0.7399 | 11,516,754.0 | +0.09% |
| 2026-04-30 | $44.81 | $43.51 | $1.30 | 21,613,269.0 | -0.07% |
| 2026-04-29 | $45.16 | $44.15 | $1.01 | 13,225,657.0 | -1.42% |
| 2026-04-28 | $45.71 | $44.75 | $0.9576 | 12,373,237.0 | -0.24% |
| 2026-04-27 | $45.41 | $44.49 | $0.92 | 14,540,794.0 | +1.01% |
| 2026-04-24 | $45.42 | $44.59 | $0.83 | 15,832,767.0 | -0.20% |
| 2026-04-23 | $45.75 | $44.24 | $1.51 | 17,337,653.0 | -1.97% |
| 2026-04-22 | $46.95 | $45.50 | $1.45 | 17,913,130.0 | -1.53% |
| 2026-04-21 | $46.97 | $45.92 | $1.05 | 22,123,173.0 | -0.19% |
| 2026-04-20 | $46.56 | $45.57 | $0.99 | 18,879,649.0 | +0.98% |
| 2026-04-17 | $46.78 | $45.78 | $1.00 | 31,198,833.0 | +0.72% |
Nike Inc-Aktien (NKE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nike Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NKE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nike Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nike Inc-Aktien (NKE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $44.96 | $41.70 | $3.26 | 254,331,601.0 | -5.59% |
| 2026-04 | $46.97 | $42.09 | $4.88 | 600,203,181.0 | -16.02% |
| 2026-03 | $61.53 | $50.95 | $10.58 | 358,863,732.0 | -15.05% |
| 2026-02 | $68.49 | $60.43 | $8.06 | 285,862,123.0 | +0.60% |
| 2026-01 | $67.13 | $61.02 | $6.11 | 321,271,266.0 | -2.98% |
Nike Inc-Aktien (NKE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $69.14 | $56.99 | $12.15 | 457,191,247.0 | -5.32% |
| 2025-11 | $66.25 | $60.29 | $5.96 | 288,717,190.0 | +0.06% |
| 2025-10 | $76.97 | $64.25 | $12.72 | 349,480,601.0 | -7.37% |
| 2025-09 | $76.05 | $68.03 | $8.02 | 289,662,309.0 | -9.87% |
| 2025-08 | $80.17 | $72.53 | $7.64 | 187,410,979.0 | +3.59% |
| 2025-07 | $79.99 | $71.03 | $8.96 | 311,990,558.0 | +5.14% |
| 2025-06 | $74.19 | $59.19 | $15.00 | 402,532,099.0 | +17.25% |
| 2025-05 | $63.75 | $56.26 | $7.49 | 315,775,197.0 | +7.43% |
| 2025-04 | $65.40 | $52.28 | $13.12 | 565,246,931.0 | -11.15% |
| 2025-03 | $80.96 | $62.65 | $18.31 | 340,071,357.0 | -20.08% |
| 2025-02 | $82.44 | $68.62 | $13.82 | 273,271,065.0 | +3.29% |
| 2025-01 | $78.86 | $70.31 | $8.55 | 234,434,041.0 | +1.63% |
Nike Inc-Aktien (NKE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $81.18 | $74.55 | $6.63 | 247,036,954.0 | -5.23% |
| 2024-11 | $79.86 | $72.71 | $7.15 | 198,365,454.0 | +2.13% |
| 2024-10 | $89.64 | $75.20 | $14.44 | 254,347,111.0 | -12.75% |
| 2024-09 | $90.62 | $76.74 | $13.88 | 245,205,692.0 | +6.10% |
| 2024-08 | $85.43 | $70.75 | $14.68 | 240,451,826.0 | +11.30% |
| 2024-07 | $77.06 | $70.91 | $6.15 | 387,460,543.0 | -0.68% |
| 2024-06 | $98.04 | $74.55 | $23.49 | 289,778,171.0 | -20.70% |
| 2024-05 | $95.07 | $90.09 | $4.98 | 188,546,696.0 | +3.02% |
| 2024-04 | $96.22 | $88.77 | $7.45 | 195,780,882.0 | -1.83% |
| 2024-03 | $103.9 | $91.72 | $12.22 | 223,731,627.0 | -9.57% |
| 2024-02 | $107.4 | $99.05 | $8.38 | 157,907,894.0 | +2.36% |
| 2024-01 | $107.8 | $99.67 | $8.18 | 188,006,586.0 | -6.48% |
1.48%
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):