Deutsche Märkte geschlossen

NIKE, Inc. (NKE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,15-1,87 (-1,36%)
Ab 1:16PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 2021137,09137,41135,12135,15135,152.535.701
02. März 2021137,56138,26135,61137,02137,025.292.700
01. März 2021135,64139,15135,50137,65137,655.707.600
26. Feb. 2021135,90136,85133,36134,78134,786.649.100
26. Feb. 20210.275 Dividende
25. Feb. 2021137,60139,18134,53135,54135,265.674.300
24. Feb. 2021135,06135,96133,95135,65135,376.360.900
23. Feb. 2021136,03136,83131,58136,13135,8510.364.100
22. Feb. 2021141,54142,46136,26136,67136,398.985.900
19. Feb. 2021145,43145,50141,50142,02141,737.486.000
18. Feb. 2021142,98145,39141,21145,09144,804.486.800
17. Feb. 2021141,30144,56140,21143,99143,706.437.100
16. Feb. 2021143,37143,37141,03141,71141,424.873.400
12. Feb. 2021143,11143,45141,40142,12141,833.630.900
11. Feb. 2021143,00144,35142,41143,54143,253.827.300
10. Feb. 2021142,45142,60140,90142,46142,174.125.700
09. Feb. 2021143,60144,22141,70141,79141,503.436.300
08. Feb. 2021145,15145,88142,80143,41143,126.304.300
05. Feb. 2021141,34145,57141,29145,11144,826.150.100
04. Feb. 2021139,55141,05138,92140,63140,344.533.700
03. Feb. 2021139,70140,06138,01138,63138,354.678.600
02. Feb. 2021137,06139,86136,75139,59139,317.132.800
01. Feb. 2021135,37136,05133,30135,71135,434.366.800
29. Jan. 2021133,95135,03132,15133,59133,327.165.700
28. Jan. 2021132,36136,37131,50134,72134,456.244.600
27. Jan. 2021132,22132,86130,27131,02130,757.815.900
26. Jan. 2021137,76137,85134,71135,10134,835.312.300
25. Jan. 2021138,99139,18134,74137,55137,275.998.700
22. Jan. 2021141,09141,88139,31139,35139,074.150.500
21. Jan. 2021142,41143,81141,13141,61141,324.013.700
20. Jan. 2021140,38143,21140,01142,80142,514.654.400
19. Jan. 2021140,99141,22138,41139,27138,996.537.800
15. Jan. 2021140,56142,38139,88140,72140,436.412.400
14. Jan. 2021143,66144,90140,93141,30141,014.104.000
13. Jan. 2021144,83145,13142,43143,04142,753.330.100
12. Jan. 2021146,50146,85144,38145,05144,763.678.800
11. Jan. 2021146,00147,10144,80147,05146,754.254.100
08. Jan. 2021145,55146,82144,90146,35146,053.950.500
07. Jan. 2021143,20145,64143,00144,95144,665.256.900
06. Jan. 2021141,25143,57139,53142,35142,066.072.900
05. Jan. 2021138,60141,66138,60141,23140,944.163.100
04. Jan. 2021142,85142,97138,32140,10139,826.178.500
31. Dez. 2020141,70141,79140,37141,47141,182.949.900
30. Dez. 2020142,16142,61140,66141,58141,293.052.100
29. Dez. 2020142,83143,06140,43141,57141,283.232.400
28. Dez. 2020142,54142,92141,04142,43142,144.081.500
24. Dez. 2020141,10142,19141,10141,60141,311.821.900
23. Dez. 2020142,56143,60141,70141,76141,473.388.300
22. Dez. 2020143,05143,47141,09142,45142,166.339.400
21. Dez. 2020144,82147,95142,51144,02143,7316.111.300
18. Dez. 2020141,09141,14137,17137,28137,0017.970.800
17. Dez. 2020139,92140,74138,75140,50140,218.727.000
16. Dez. 2020139,07140,49137,46138,34138,066.573.400
15. Dez. 2020137,43139,44137,25139,39139,117.642.600
14. Dez. 2020138,92139,00136,20136,28136,007.599.000
11. Dez. 2020137,39138,14136,23137,41137,134.172.400
10. Dez. 2020138,28139,14137,24137,58137,304.511.000
09. Dez. 2020140,57140,57138,27138,79138,514.341.300
08. Dez. 2020138,24140,44137,65139,12138,846.953.600
07. Dez. 2020137,00138,86136,80138,75138,474.590.800
04. Dez. 2020137,08137,40135,64137,19136,914.344.000
04. Dez. 20200.275 Dividende
03. Dez. 2020135,10137,95135,00136,96136,414.930.900
02. Dez. 2020135,16136,32134,67135,58135,034.132.700
01. Dez. 2020136,44136,50134,75135,44134,893.834.500
30. Nov. 2020133,91135,29132,69134,70134,169.652.500
27. Nov. 2020136,00136,13133,34134,25133,713.506.800
25. Nov. 2020134,25135,80133,62135,54134,994.484.500
24. Nov. 2020135,00135,99134,21134,70134,167.204.700
23. Nov. 2020134,38134,89133,09134,13133,596.118.400
20. Nov. 2020133,30133,53131,91132,98132,444.318.100
19. Nov. 2020131,92132,11129,93131,91131,384.642.800
18. Nov. 2020133,07133,98131,53131,63131,105.572.800
17. Nov. 2020130,48132,60129,11132,21131,687.002.900
16. Nov. 2020129,46130,32127,37130,11129,596.116.200
13. Nov. 2020127,91128,60126,83128,28127,763.986.100
12. Nov. 2020126,62127,84125,63126,64126,134.780.400
11. Nov. 2020128,69129,80127,18127,66127,156.058.700
10. Nov. 2020130,05130,12126,25127,71127,198.014.700
09. Nov. 2020135,06136,35128,77128,95128,437.491.700
06. Nov. 2020129,91129,91128,35128,90128,382.954.000
05. Nov. 2020129,19130,41128,46129,70129,183.940.000
04. Nov. 2020125,33128,93125,26127,34126,835.061.800
03. Nov. 2020124,01125,50123,19124,59124,093.490.900
02. Nov. 2020122,37124,10121,10122,39121,904.740.400
30. Okt. 2020123,66123,66118,80120,08119,607.791.600
29. Okt. 2020122,28124,19121,15122,86122,364.947.000
28. Okt. 2020125,28126,40121,04122,08121,598.618.300
27. Okt. 2020128,78129,49127,90127,99127,472.985.700
26. Okt. 2020129,06129,62126,68128,37127,855.422.500
23. Okt. 2020130,00130,60128,65129,99129,474.046.300
22. Okt. 2020129,60130,26128,86130,02129,502.869.900
21. Okt. 2020128,50131,38128,45129,43128,914.916.300
20. Okt. 2020128,00129,90127,72128,49127,973.799.200
19. Okt. 2020129,10129,78127,05127,43126,925.160.800
16. Okt. 2020129,51130,19127,55128,00127,486.010.900
15. Okt. 2020126,48129,10126,11129,00128,484.235.800
14. Okt. 2020129,53129,60127,01127,66127,153.587.300
13. Okt. 2020128,05129,87127,96129,20128,684.245.000
12. Okt. 2020131,19131,34129,26129,46128,945.136.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...