Holen Sie sich die Stockscreener-App
33.87
3.64%
-1.28
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $33.97 | $31.97 | $2.00 | 141,954,230.0 | -3.64% |
| 2026-10-01 | $36.23 | $35.02 | $1.21 | 95,614,414.0 | -0.71% |
| 2026-09-30 | $35.99 | $35.16 | $0.835 | 37,832,851.0 | -1.23% |
| 2026-09-29 | $36.43 | $35.67 | $0.7576 | 28,852,636.0 | -1.51% |
| 2026-09-28 | $36.66 | $35.41 | $1.26 | 33,801,221.0 | +1.79% |
| 2026-09-25 | $36.18 | $35.22 | $0.9641 | 38,106,375.0 | -0.67% |
| 2026-09-24 | $36.14 | $35.52 | $0.6199 | 38,151,343.0 | -0.17% |
| 2026-09-23 | $36.62 | $35.60 | $1.02 | 40,103,317.0 | -0.14% |
| 2026-09-22 | $37.03 | $35.94 | $1.09 | 31,250,425.0 | +0.00% |
| 2026-09-21 | $36.35 | $35.35 | $1.00 | 41,487,238.0 | +1.66% |
| 2026-09-18 | $36.68 | $35.50 | $1.18 | 51,192,734.0 | -2.34% |
| 2026-09-17 | $36.80 | $35.72 | $1.08 | 44,548,535.0 | +1.62% |
| 2026-09-16 | $36.51 | $35.76 | $0.75 | 29,894,496.0 | -1.21% |
| 2026-09-15 | $36.88 | $36.17 | $0.71 | 28,561,907.0 | -2.24% |
| 2026-09-14 | $37.41 | $36.58 | $0.83 | 29,360,450.0 | +0.68% |
| 2026-09-11 | $37.05 | $36.62 | $0.43 | 19,911,075.0 | +0.49% |
| 2026-09-10 | $37.16 | $36.55 | $0.61 | 29,566,911.0 | -1.95% |
| 2026-09-09 | $37.85 | $36.85 | $1.00 | 39,444,493.0 | -1.97% |
| 2026-09-08 | $38.74 | $37.90 | $0.84 | 31,552,043.0 | -0.78% |
| 2026-09-04 | $38.66 | $37.98 | $0.675 | 20,178,939.0 | -0.95% |
| 2026-09-03 | $38.93 | $37.95 | $0.98 | 29,300,429.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $36.23 | $31.97 | $4.27 | 379,522,874.0 | -4.32% |
| 2026-09 | $38.93 | $35.16 | $3.77 | 685,822,706.0 | -9.37% |
| 2026-08 | $43.20 | $38.17 | $5.03 | 554,968,432.0 | -6.38% |
| 2026-07 | $45.03 | $40.11 | $4.92 | 449,726,650.0 | +1.63% |
| 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% |
0.57%
2.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):