225,640$
4,33%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.06.2024 | 218,92 | 230,05 | 217,80 | 225,64 | 4,33% | 1.540.571,00 |
14.06.2024 | 217,20 | 218,04 | 214,85 | 216,28 | -1,87% | 715.121,00 |
13.06.2024 | 221,92 | 223,43 | 218,33 | 220,40 | -0,68% | 809.651,00 |
12.06.2024 | 220,95 | 224,73 | 219,90 | 221,92 | 1,38% | 781.382,00 |
11.06.2024 | 214,63 | 219,03 | 212,47 | 218,90 | 1,24% | 815.258,00 |
10.06.2024 | 216,00 | 218,92 | 212,10 | 216,22 | -1,29% | 1.142.159,00 |
07.06.2024 | 212,03 | 219,32 | 211,52 | 219,05 | 3,19% | 1.182.707,00 |
06.06.2024 | 219,32 | 219,32 | 210,92 | 212,28 | -2,23% | 815.640,00 |
05.06.2024 | 221,01 | 221,01 | 214,59 | 217,12 | -1,56% | 831.223,00 |
04.06.2024 | 220,15 | 221,04 | 216,23 | 220,57 | -0,80% | 1.286.222,00 |
03.06.2024 | 228,55 | 229,41 | 220,05 | 222,35 | -2,32% | 1.165.530,00 |
31.05.2024 | 225,00 | 227,68 | 219,55 | 227,64 | 1,55% | 2.482.469,00 |
30.05.2024 | 227,28 | 228,50 | 220,53 | 224,16 | -0,83% | 2.342.036,00 |
29.05.2024 | 212,97 | 229,56 | 212,30 | 226,03 | 15,91% | 5.063.202,00 |
28.05.2024 | 191,94 | 195,78 | 191,45 | 195,00 | 2,65% | 2.250.836,00 |
24.05.2024 | 187,61 | 191,26 | 187,61 | 189,97 | 1,81% | 894.243,00 |
23.05.2024 | 185,44 | 188,04 | 185,08 | 186,60 | 1,56% | 957.911,00 |
22.05.2024 | 188,09 | 188,17 | 182,84 | 183,74 | -2,53% | 1.098.340,00 |
21.05.2024 | 193,98 | 194,17 | 187,90 | 188,51 | -2,69% | 1.059.777,00 |
20.05.2024 | 195,25 | 196,68 | 193,39 | 193,73 | -0,42% | 800.806,00 |
17.05.2024 | 196,93 | 197,12 | 192,38 | 194,54 | -1,21% | 890.117,00 |
16.05.2024 | 200,23 | 200,90 | 196,84 | 196,92 | -2,07% | 679.391,00 |
15.05.2024 | 201,33 | 201,96 | 198,39 | 201,08 | 0,29% | 603.026,00 |
14.05.2024 | 196,48 | 200,57 | 195,93 | 200,49 | 3,18% | 846.549,00 |
13.05.2024 | 197,74 | 200,22 | 193,93 | 194,31 | -0,91% | 688.467,00 |
10.05.2024 | 198,36 | 199,38 | 194,43 | 196,09 | -0,96% | 1.002.255,00 |
09.05.2024 | 196,22 | 200,47 | 196,16 | 198,00 | 0,94% | 878.330,00 |
08.05.2024 | 201,04 | 201,04 | 194,83 | 196,15 | -3,22% | 1.414.330,00 |
07.05.2024 | 205,60 | 207,45 | 202,58 | 202,68 | -1,44% | 694.999,00 |
06.05.2024 | 203,26 | 207,49 | 203,26 | 205,64 | 1,43% | 790.001,00 |
03.05.2024 | 202,01 | 203,83 | 201,07 | 202,74 | 1,78% | 692.807,00 |
02.05.2024 | 200,55 | 200,55 | 197,38 | 199,19 | 0,54% | 591.306,00 |
01.05.2024 | 200,95 | 201,66 | 197,99 | 198,12 | -1,40% | 977.087,00 |
30.04.2024 | 204,23 | 204,83 | 200,12 | 200,94 | -2,27% | 678.401,00 |
29.04.2024 | 207,20 | 208,50 | 203,30 | 205,61 | -0,73% | 912.565,00 |
26.04.2024 | 204,00 | 207,71 | 204,00 | 207,12 | 1,42% | 595.204,00 |
25.04.2024 | 202,52 | 204,24 | 200,43 | 204,21 | -0,62% | 542.432,00 |
24.04.2024 | 205,80 | 207,43 | 203,46 | 205,48 | -0,30% | 572.613,00 |
23.04.2024 | 200,79 | 206,44 | 200,16 | 206,09 | 3,73% | 942.081,00 |
22.04.2024 | 196,68 | 199,75 | 195,44 | 198,67 | 1,84% | 677.257,00 |
19.04.2024 | 194,70 | 196,88 | 192,23 | 195,08 | -0,07% | 716.391,00 |
18.04.2024 | 197,86 | 198,51 | 194,98 | 195,22 | -0,87% | 786.149,00 |
17.04.2024 | 200,54 | 201,07 | 196,77 | 196,93 | -0,89% | 947.445,00 |
16.04.2024 | 197,87 | 200,85 | 197,87 | 198,70 | 0,09% | 804.152,00 |
15.04.2024 | 206,49 | 207,49 | 198,13 | 198,53 | -2,26% | 925.657,00 |
12.04.2024 | 205,47 | 205,74 | 201,53 | 203,13 | -2,08% | 700.242,00 |
11.04.2024 | 207,39 | 208,09 | 204,17 | 207,44 | 0,50% | 613.126,00 |
10.04.2024 | 204,69 | 206,62 | 202,03 | 206,41 | -0,23% | 723.985,00 |
09.04.2024 | 207,34 | 207,86 | 203,55 | 206,89 | -0,32% | 980.935,00 |
08.04.2024 | 208,37 | 210,29 | 206,63 | 207,55 | -0,57% | 1.314.324,00 |
05.04.2024 | 210,07 | 212,94 | 208,44 | 208,75 | 0,00% | 1.699.362,00 |
04.04.2024 | 212,88 | 214,24 | 208,26 | 208,76 | -1,15% | 1.418.932,00 |
03.04.2024 | 217,14 | 217,14 | 210,86 | 211,19 | -2,68% | 1.544.908,00 |
02.04.2024 | 220,60 | 221,65 | 216,93 | 217,01 | -2,18% | 1.233.510,00 |
01.04.2024 | 222,96 | 225,79 | 221,70 | 221,85 | -1,34% | 1.098.887,00 |
28.03.2024 | 222,65 | 224,94 | 222,12 | 224,86 | 1,02% | 833.253,00 |
27.03.2024 | 220,66 | 223,48 | 220,27 | 222,59 | 1,85% | 1.114.054,00 |
26.03.2024 | 221,03 | 223,48 | 218,31 | 218,54 | -0,71% | 1.429.717,00 |
25.03.2024 | 221,48 | 224,59 | 219,97 | 220,10 | -0,52% | 1.520.443,00 |
22.03.2024 | 218,68 | 222,52 | 218,27 | 221,24 | -1,53% | 1.183.368,00 |
21.03.2024 | 217,97 | 224,72 | 215,83 | 224,67 | 2,44% | 1.617.953,00 |
20.03.2024 | 216,21 | 219,62 | 215,00 | 219,31 | 2,02% | 1.681.314,00 |
19.03.2024 | 213,23 | 216,27 | 212,01 | 214,96 | 0,90% | 889.991,00 |
18.03.2024 | 211,52 | 213,90 | 208,55 | 213,04 | 0,74% | 1.382.984,00 |
15.03.2024 | 216,18 | 217,98 | 209,88 | 211,48 | -2,46% | 5.215.515,00 |
14.03.2024 | 208,88 | 222,92 | 208,88 | 216,81 | 15,47% | 6.592.898,00 |
13.03.2024 | 182,25 | 189,72 | 182,25 | 187,76 | 3,02% | 2.229.969,00 |
12.03.2024 | 181,70 | 184,73 | 180,80 | 182,25 | 0,98% | 1.291.032,00 |
11.03.2024 | 180,45 | 181,44 | 178,21 | 180,48 | -0,35% | 947.692,00 |
08.03.2024 | 182,73 | 183,88 | 180,31 | 181,11 | -0,58% | 1.461.025,00 |
07.03.2024 | 182,69 | 184,38 | 181,05 | 182,17 | 0,88% | 919.721,00 |
06.03.2024 | 185,96 | 190,12 | 178,85 | 180,58 | -0,17% | 2.217.155,00 |
05.03.2024 | 179,96 | 183,34 | 179,10 | 180,89 | 0,65% | 923.030,00 |
04.03.2024 | 179,86 | 180,91 | 177,71 | 179,72 | -0,84% | 1.359.322,00 |
01.03.2024 | 178,58 | 181,30 | 178,24 | 181,24 | 1,88% | 792.791,00 |
29.02.2024 | 177,83 | 178,50 | 176,23 | 177,89 | 0,24% | 1.132.129,00 |
28.02.2024 | 176,32 | 178,30 | 176,32 | 177,47 | 0,21% | 570.453,00 |
27.02.2024 | 175,88 | 177,71 | 175,31 | 177,10 | 0,90% | 756.032,00 |
26.02.2024 | 172,50 | 176,76 | 172,50 | 175,52 | 1,65% | 886.391,00 |
23.02.2024 | 169,11 | 173,33 | 168,81 | 172,67 | 2,24% | 785.817,00 |
22.02.2024 | 167,51 | 169,22 | 165,75 | 168,88 | 1,68% | 1.237.089,00 |
21.02.2024 | 167,09 | 168,19 | 165,40 | 166,09 | -0,22% | 1.039.026,00 |
20.02.2024 | 167,66 | 168,52 | 165,31 | 166,45 | -1,60% | 1.062.699,00 |
16.02.2024 | 168,70 | 170,67 | 168,35 | 169,15 | -0,61% | 769.444,00 |
15.02.2024 | 168,13 | 170,55 | 167,90 | 170,18 | 1,95% | 833.327,00 |
14.02.2024 | 167,55 | 168,30 | 164,32 | 166,93 | 0,84% | 921.691,00 |
13.02.2024 | 162,00 | 166,65 | 160,31 | 165,54 | -0,53% | 817.129,00 |
12.02.2024 | 164,03 | 167,05 | 163,99 | 166,43 | 2,63% | 915.082,00 |
09.02.2024 | 162,97 | 163,37 | 160,19 | 162,17 | 1,38% | 795.354,00 |
08.02.2024 | 159,49 | 160,11 | 156,65 | 159,97 | 0,87% | 806.311,00 |
07.02.2024 | 157,95 | 158,60 | 156,21 | 158,59 | 1,05% | 847.066,00 |
06.02.2024 | 156,42 | 158,51 | 155,78 | 156,94 | 0,31% | 736.714,00 |
05.02.2024 | 153,53 | 156,79 | 152,42 | 156,45 | 0,31% | 739.834,00 |
02.02.2024 | 151,50 | 157,18 | 150,03 | 155,96 | 2,22% | 752.428,00 |
01.02.2024 | 150,14 | 152,87 | 149,78 | 152,58 | 2,35% | 853.882,00 |
31.01.2024 | 152,63 | 153,45 | 148,95 | 149,07 | -2,62% | 807.619,00 |
30.01.2024 | 152,06 | 153,84 | 151,46 | 153,08 | 0,72% | 648.649,00 |
29.01.2024 | 153,20 | 154,36 | 150,04 | 151,99 | -0,68% | 842.410,00 |
26.01.2024 | 153,70 | 155,17 | 152,41 | 153,03 | -0,08% | 721.371,00 |
25.01.2024 | 151,98 | 153,51 | 151,52 | 153,15 | 1,57% | 1.045.530,00 |