Holen Sie sich die Stockscreener-App
62.65
3.00%
-1.94
Vorhandelsmarkt:
62.28
-0.37
-0.59%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $64.85 | $62.34 | $2.51 | 22,590,833.0 | -3.00% |
| 2025-10-31 | $65.25 | $64.25 | $1.00 | 17,790,325.0 | -0.48% |
| 2025-10-30 | $66.00 | $64.57 | $1.43 | 13,847,674.0 | -0.69% |
| 2025-10-29 | $67.19 | $64.95 | $2.24 | 14,188,745.0 | -3.08% |
| 2025-10-28 | $68.61 | $67.05 | $1.56 | 11,242,455.0 | -1.69% |
| 2025-10-27 | $70.44 | $68.26 | $2.18 | 9,810,035.0 | -0.75% |
| 2025-10-24 | $70.08 | $68.91 | $1.17 | 7,088,330.0 | -0.82% |
| 2025-10-23 | $69.89 | $68.74 | $1.15 | 9,109,781.0 | +0.87% |
| 2025-10-22 | $69.36 | $67.96 | $1.40 | 8,033,999.0 | +1.05% |
| 2025-10-21 | $69.29 | $67.41 | $1.88 | 9,643,703.0 | +1.09% |
| 2025-10-20 | $68.17 | $67.47 | $0.705 | 9,209,286.0 | +0.37% |
| 2025-10-17 | $67.77 | $66.32 | $1.45 | 10,043,173.0 | +0.79% |
| 2025-10-16 | $69.04 | $66.58 | $2.46 | 15,307,573.0 | -2.37% |
| 2025-10-15 | $69.53 | $68.13 | $1.40 | 12,939,222.0 | +1.21% |
| 2025-10-14 | $68.00 | $66.06 | $1.94 | 9,464,434.0 | +0.39% |
| 2025-10-13 | $67.52 | $65.55 | $1.97 | 13,179,209.0 | +3.31% |
| 2025-10-10 | $68.49 | $64.88 | $3.61 | 18,582,171.0 | -4.17% |
| 2025-10-09 | $69.66 | $67.89 | $1.77 | 13,374,869.0 | -1.49% |
| 2025-10-08 | $69.43 | $68.67 | $0.761 | 12,993,781.0 | +0.26% |
| 2025-10-07 | $71.58 | $68.90 | $2.68 | 17,718,771.0 | -3.18% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $64.85 | $62.34 | $2.51 | 45,181,666.0 | -3.00% |
| 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% |
Nike Inc-Aktien (NKE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $123.4 | $106.8 | $16.58 | 213,559,666.0 | -1.54% |
| 2023-11 | $112.2 | $99.97 | $12.18 | 153,828,095.0 | +7.30% |
| 2023-10 | $105.7 | $93.73 | $11.92 | 191,482,534.0 | +7.48% |
| 2023-09 | $103.0 | $88.66 | $14.30 | 190,055,021.0 | -5.99% |
| 2023-08 | $112.0 | $96.55 | $15.41 | 159,282,197.0 | -7.86% |
| 2023-07 | $111.3 | $103.7 | $7.63 | 135,123,168.0 | +0.02% |
| 2023-06 | $114.8 | $102.9 | $11.86 | 212,031,045.0 | +4.85% |
| 2023-05 | $128.7 | $104.8 | $23.85 | 163,845,552.0 | -16.93% |
| 2023-04 | $127.5 | $117.8 | $9.64 | 81,631,553.0 | +3.33% |
| 2023-03 | $126.1 | $115.8 | $10.27 | 156,803,666.0 | +3.24% |
| 2023-02 | $131.3 | $117.3 | $13.97 | 101,187,368.0 | -6.71% |
| 2023-01 | $129.2 | $112.4 | $16.87 | 134,972,901.0 | +8.82% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):