Holen Sie sich die Stockscreener-App
41.85
2.54%
-1.105
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 |
|---|---|---|---|---|---|
| 2026-07-22 | $42.91 | $41.57 | $1.34 | 10,264,162.0 | -2.50% |
| 2026-07-21 | $43.56 | $42.75 | $0.81 | 11,843,492.0 | -1.17% |
| 2026-07-20 | $43.84 | $42.83 | $1.01 | 11,915,194.0 | -0.66% |
| 2026-07-17 | $44.98 | $43.52 | $1.46 | 15,794,134.0 | -1.82% |
| 2026-07-16 | $44.67 | $42.90 | $1.77 | 15,909,695.0 | +4.21% |
| 2026-07-15 | $43.58 | $42.48 | $1.10 | 14,237,605.0 | -0.21% |
| 2026-07-14 | $44.49 | $42.47 | $2.02 | 13,066,092.0 | -2.06% |
| 2026-07-13 | $44.90 | $43.67 | $1.23 | 13,177,202.0 | -1.37% |
| 2026-07-10 | $44.63 | $43.06 | $1.57 | 20,108,074.0 | +3.72% |
| 2026-07-09 | $43.06 | $42.13 | $0.93 | 19,492,371.0 | -0.26% |
| 2026-07-08 | $43.26 | $42.07 | $1.19 | 17,599,335.0 | -0.74% |
| 2026-07-07 | $44.04 | $42.88 | $1.16 | 14,541,680.0 | -0.30% |
| 2026-07-06 | $44.11 | $41.84 | $2.27 | 21,324,649.0 | -1.70% |
| 2026-07-02 | $45.03 | $43.60 | $1.43 | 31,252,878.0 | +2.39% |
| 2026-07-01 | $43.28 | $40.11 | $3.17 | 79,999,432.0 | +4.90% |
| 2026-06-30 | $41.63 | $40.89 | $0.745 | 56,155,294.0 | -1.04% |
| 2026-06-29 | $41.69 | $40.77 | $0.9147 | 27,666,288.0 | +1.79% |
| 2026-06-26 | $41.47 | $40.00 | $1.47 | 33,788,249.0 | -0.37% |
| 2026-06-25 | $41.86 | $40.44 | $1.42 | 26,222,565.0 | -2.20% |
| 2026-06-24 | $42.33 | $41.31 | $1.02 | 32,885,966.0 | -1.32% |
| 2026-06-23 | $43.19 | $42.32 | $0.87 | 29,622,706.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $45.03 | $40.11 | $4.92 | 310,525,995.0 | +2.03% |
| 2026-06 | $46.31 | $40.00 | $6.31 | 516,092,466.0 | -11.20% |
| 2026-05 | $47.65 | $41.35 | $6.30 | 433,771,527.0 | +4.22% |
| 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% |
1.19%
1.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):