Deutsche Märkte geschlossen

NIKE, Inc. (NKE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,63+0,55 (+0,52%)
Börsenschluss: 04:00PM EST
105,62 -0,01 (-0,01%)
Nachbörse: 07:50PM EST
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024105,26106,62105,19105,63105,636.947.000
22. Feb. 2024105,80106,01104,08105,08105,086.705.500
21. Feb. 2024103,35105,52102,93105,27105,278.893.500
20. Feb. 2024103,13103,84102,17103,30103,308.759.500
16. Feb. 2024104,63104,70101,65103,51103,5114.572.100
15. Feb. 2024107,02107,34105,83106,05106,057.201.300
14. Feb. 2024104,82106,42104,46106,33106,335.743.300
13. Feb. 2024104,99105,80104,25105,00105,006.180.500
12. Feb. 2024104,74107,43104,65107,18107,187.501.900
09. Feb. 2024103,80104,94103,33104,50104,505.449.000
08. Feb. 2024104,43104,96103,05103,77103,776.330.400
07. Feb. 2024102,39104,34102,35103,79103,799.447.800
06. Feb. 202499,50102,6399,13102,61102,6111.368.600
05. Feb. 2024100,50100,5999,0599,6899,6810.097.900
02. Feb. 2024100,88101,4199,43100,71100,718.961.200
01. Feb. 2024101,90102,25100,61101,76101,767.666.700
31. Jan. 2024104,09104,30101,12101,53101,5311.547.600
30. Jan. 2024103,34104,31103,13104,18104,187.542.800
29. Jan. 2024102,88104,01101,34103,88103,888.860.800
26. Jan. 2024101,57103,27101,22102,75102,759.735.800
25. Jan. 2024101,53101,74100,09100,77100,7710.063.700
24. Jan. 2024101,78101,80100,69100,76100,767.879.300
23. Jan. 2024101,63102,14101,23101,90101,908.208.000
22. Jan. 2024101,75101,81100,09100,56100,569.897.400
19. Jan. 2024101,02102,1899,67101,78101,788.408.400
18. Jan. 2024101,00101,43100,07100,94100,948.852.400
17. Jan. 2024101,05101,31100,24100,82100,828.226.200
16. Jan. 2024103,94104,22101,36101,72101,7210.547.900
12. Jan. 2024106,00106,32104,72105,06105,066.680.000
11. Jan. 2024104,22106,01103,73105,90105,909.537.700
10. Jan. 2024102,69103,83102,37103,77103,776.784.700
09. Jan. 2024103,17103,40102,50102,74102,747.759.500
08. Jan. 2024102,08103,69101,73103,62103,629.414.200
05. Jan. 2024102,46103,68101,90102,08102,088.039.900
04. Jan. 2024102,46103,62102,30102,30102,3010.420.600
03. Jan. 2024105,72107,48104,00104,04104,0410.573.700
02. Jan. 2024107,61107,85106,45106,55106,559.326.600
29. Dez. 2023108,96109,96108,09108,57108,577.660.900
28. Dez. 2023107,21109,40106,81108,82108,829.352.900
27. Dez. 2023108,34108,59106,85107,13107,1310.157.900
26. Dez. 2023108,30108,69107,48108,02108,0212.846.700
22. Dez. 2023108,26110,80107,45108,04108,0446.642.900
21. Dez. 2023122,30123,30121,30122,53122,5316.533.300
20. Dez. 2023121,13123,39121,00121,43121,439.176.600
19. Dez. 2023121,74123,34121,64122,64122,647.697.300
18. Dez. 2023121,41121,84120,86121,14121,146.874.800
15. Dez. 2023120,93122,06120,60121,55121,5513.632.900
14. Dez. 2023121,44122,59119,82121,02121,029.590.500
13. Dez. 2023119,35121,44119,20121,17121,178.182.900
12. Dez. 2023119,68119,99118,58119,64119,647.378.400
11. Dez. 2023117,79119,42117,43118,61118,617.972.800
08. Dez. 2023114,50116,29114,47115,91115,916.121.000
07. Dez. 2023114,12116,00114,12114,81114,817.294.500
06. Dez. 2023116,00117,14115,57116,11116,116.317.000
05. Dez. 2023114,66116,04114,60115,41115,416.960.000
04. Dez. 2023113,08115,32113,00115,15115,1510.086.600
01. Dez. 2023110,33113,55109,75113,48113,488.049.900
01. Dez. 20230.37 Dividende
30. Nov. 2023110,53110,60108,96110,27109,908.690.900
29. Nov. 2023110,80112,15110,15110,37110,009.601.800
28. Nov. 2023108,57109,90108,15108,75108,397.287.400
27. Nov. 2023107,66108,22106,90107,96107,605.785.000
24. Nov. 2023107,50108,00107,40107,64107,282.443.600
22. Nov. 2023107,50108,03106,82107,92107,566.280.300
21. Nov. 2023106,17106,70105,35106,55106,195.803.500
20. Nov. 2023106,00106,55105,10106,32105,966.197.400
17. Nov. 2023108,06108,21105,52105,96105,606.352.600
16. Nov. 2023107,10108,00107,00107,61107,255.386.800
15. Nov. 2023106,82109,06106,72107,82107,4611.140.800
14. Nov. 2023105,56107,10105,38105,75105,409.674.800
13. Nov. 2023105,37105,72104,18104,20103,857.055.600
10. Nov. 2023107,34107,83105,61106,11105,758.897.700
09. Nov. 2023109,82109,90106,92107,00106,649.154.200
08. Nov. 2023109,37110,70108,90109,39109,028.639.700
07. Nov. 2023107,32109,36107,23109,36108,997.745.800
06. Nov. 2023106,96107,60106,37107,25106,895.231.900
03. Nov. 2023106,43107,65106,05107,06106,707.563.300
02. Nov. 2023102,05105,55101,89105,08104,738.135.100
01. Nov. 2023102,55102,6799,97100,88100,547.272.400
31. Okt. 2023101,40102,93101,40102,77102,436.558.500
30. Okt. 202399,00102,0599,00101,80101,468.206.700
27. Okt. 202399,78100,3497,8197,9897,659.602.700
26. Okt. 2023102,18102,6399,95100,0299,6811.222.600
25. Okt. 2023104,46105,04103,49103,54103,197.054.700
24. Okt. 2023103,66105,65103,66105,18104,839.252.200
23. Okt. 2023102,13103,76101,77102,81102,475.966.100
20. Okt. 2023103,32103,77102,57102,67102,337.814.600
19. Okt. 2023103,77104,35102,85103,05102,708.391.100
18. Okt. 2023102,97103,90102,93103,77103,428.757.300
17. Okt. 2023101,97103,59101,97103,01102,669.253.800
16. Okt. 202399,72102,5899,60102,04101,7010.845.400
13. Okt. 202399,59100,8599,4599,9199,578.774.700
12. Okt. 202399,54100,0598,5299,2598,9210.705.200
11. Okt. 202398,3198,9598,0198,6598,327.642.900
10. Okt. 202397,2598,8697,2397,6297,298.499.000
09. Okt. 202396,7897,1495,9296,8896,555.964.200
06. Okt. 202395,7997,7195,0697,1196,788.531.200
05. Okt. 202395,7996,2395,2895,7995,477.430.000
04. Okt. 202395,5896,2695,1295,8995,578.045.400
03. Okt. 202394,3296,0594,1895,0994,7710.964.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...