178,980€
2,29%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 173,69 | 180,14 | 172,12 | 179,51 | 2,59% | - |
| 16.07.2025 | 174,98 | 174,98 | 174,98 | 174,98 | -1,07% | - |
| 15.07.2025 | 176,88 | 176,88 | 176,88 | 176,88 | -0,08% | - |
| 14.07.2025 | 177,02 | 177,02 | 177,02 | 177,02 | -1,88% | - |
| 11.07.2025 | 180,42 | 180,42 | 180,42 | 180,42 | 2,14% | - |
| 10.07.2025 | 176,64 | 176,64 | 176,64 | 176,64 | 0,98% | - |
| 09.07.2025 | 174,92 | 174,92 | 174,92 | 174,92 | 0,38% | - |
| 08.07.2025 | 174,26 | 174,26 | 174,26 | 174,26 | 1,02% | - |
| 07.07.2025 | 172,50 | 172,50 | 172,50 | 172,50 | -0,02% | - |
| 04.07.2025 | 172,54 | 172,54 | 172,54 | 172,54 | -0,23% | - |
| 03.07.2025 | 172,94 | 172,94 | 172,94 | 172,94 | 0,06% | - |
| 02.07.2025 | 172,84 | 172,84 | 172,84 | 172,84 | 4,40% | - |
| 01.07.2025 | 165,56 | 165,56 | 165,56 | 165,56 | -3,40% | - |
| 30.06.2025 | 171,38 | 171,38 | 171,38 | 171,38 | 0,45% | - |
| 27.06.2025 | 170,62 | 170,62 | 170,62 | 170,62 | 8,62% | - |
| 26.06.2025 | 157,08 | 157,08 | 157,08 | 157,08 | -0,20% | - |
| 25.06.2025 | 151,54 | 157,40 | 151,54 | 157,40 | 4,72% | 30,00 |
| 24.06.2025 | 150,30 | 150,30 | 150,30 | 150,30 | 1,08% | - |
| 23.06.2025 | 148,70 | 148,70 | 148,70 | 148,70 | -0,30% | - |
| 20.06.2025 | 149,14 | 149,14 | 149,14 | 149,14 | -0,49% | - |
| 19.06.2025 | 149,88 | 149,88 | 149,88 | 149,88 | -0,23% | - |
| 18.06.2025 | 150,22 | 150,22 | 150,22 | 150,22 | -1,34% | - |
| 17.06.2025 | 152,26 | 152,26 | 152,26 | 152,26 | 0,66% | - |
| 16.06.2025 | 151,26 | 151,26 | 151,26 | 151,26 | -2,25% | - |
| 13.06.2025 | 154,74 | 154,74 | 154,74 | 154,74 | -2,08% | - |
| 12.06.2025 | 158,02 | 158,02 | 158,02 | 158,02 | 0,20% | - |
| 11.06.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -0,15% | - |
| 10.06.2025 | 157,94 | 157,94 | 157,94 | 157,94 | 1,15% | - |
| 09.06.2025 | 156,14 | 156,14 | 156,14 | 156,14 | 0,74% | - |
| 06.06.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 1,41% | - |
| 05.06.2025 | 152,84 | 152,84 | 152,84 | 152,84 | -1,04% | - |
| 04.06.2025 | 154,44 | 154,44 | 154,44 | 154,44 | 1,47% | - |
| 03.06.2025 | 152,20 | 152,20 | 152,20 | 152,20 | -1,84% | - |
| 02.06.2025 | 155,06 | 155,06 | 155,06 | 155,06 | -1,59% | - |
| 30.05.2025 | 157,56 | 157,56 | 157,56 | 157,56 | -0,81% | - |
| 29.05.2025 | 158,84 | 158,84 | 158,84 | 158,84 | 4,50% | - |
| 28.05.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 3,98% | - |
| 27.05.2025 | 146,18 | 146,18 | 146,18 | 146,18 | 0,37% | - |
| 26.05.2025 | 145,64 | 145,64 | 145,64 | 145,64 | -3,10% | - |
| 23.05.2025 | 150,30 | 150,30 | 150,30 | 150,30 | -2,05% | - |
| 22.05.2025 | 153,44 | 153,44 | 153,44 | 153,44 | -3,51% | - |
| 21.05.2025 | 159,02 | 159,02 | 159,02 | 159,02 | -2,99% | - |
| 20.05.2025 | 160,00 | 163,92 | 160,00 | 163,92 | 1,59% | 5,00 |
| 19.05.2025 | 161,36 | 161,36 | 161,36 | 161,36 | -2,21% | - |
| 16.05.2025 | 157,60 | 165,00 | 157,60 | 165,00 | -6,16% | 4,00 |
| 15.05.2025 | 175,84 | 175,84 | 175,84 | 175,84 | -6,12% | - |
| 14.05.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -0,57% | - |
| 13.05.2025 | 188,38 | 188,38 | 188,38 | 188,38 | 10,97% | - |
| 12.05.2025 | 169,76 | 169,76 | 169,76 | 169,76 | 0,87% | - |
| 09.05.2025 | 168,30 | 168,30 | 168,30 | 168,30 | 1,78% | - |
| 08.05.2025 | 165,36 | 165,36 | 165,36 | 165,36 | 1,13% | - |
| 07.05.2025 | 163,52 | 163,52 | 163,52 | 163,52 | -0,97% | - |
| 06.05.2025 | 165,12 | 165,12 | 165,12 | 165,12 | -1,82% | - |
| 05.05.2025 | 168,18 | 168,18 | 168,18 | 168,18 | 2,34% | - |
| 02.05.2025 | 164,34 | 164,34 | 164,34 | 164,34 | -1,10% | - |
| 30.04.2025 | 166,16 | 166,16 | 166,16 | 166,16 | 0,89% | - |
| 29.04.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 1,39% | - |
| 28.04.2025 | 162,44 | 162,44 | 162,44 | 162,44 | -1,96% | - |
| 25.04.2025 | 165,68 | 165,68 | 165,68 | 165,68 | 3,45% | - |
| 24.04.2025 | 160,16 | 160,16 | 160,16 | 160,16 | 0,89% | - |
| 23.04.2025 | 158,74 | 158,74 | 158,74 | 158,74 | 4,86% | - |
| 22.04.2025 | 151,38 | 151,38 | 151,38 | 151,38 | -4,09% | 4,00 |
| 17.04.2025 | 157,84 | 157,84 | 157,84 | 157,84 | -0,57% | - |
| 16.04.2025 | 158,74 | 158,74 | 158,74 | 158,74 | -1,59% | - |
| 15.04.2025 | 161,30 | 161,30 | 161,30 | 161,30 | -0,74% | - |
| 14.04.2025 | 162,50 | 162,50 | 162,50 | 162,50 | -3,35% | - |
| 11.04.2025 | 168,14 | 168,14 | 168,14 | 168,14 | -5,27% | - |
| 10.04.2025 | 177,50 | 177,50 | 177,50 | 177,50 | 16,18% | - |
| 09.04.2025 | 150,92 | 152,78 | 150,92 | 152,78 | -7,41% | 233,00 |
| 08.04.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 4,71% | - |
| 07.04.2025 | 157,58 | 157,58 | 157,58 | 157,58 | -4,24% | - |
| 04.04.2025 | 164,56 | 164,56 | 164,56 | 164,56 | -5,31% | - |
| 03.04.2025 | 173,78 | 173,78 | 173,78 | 173,78 | -7,91% | - |
| 02.04.2025 | 188,70 | 188,70 | 188,70 | 188,70 | 2,71% | - |
| 01.04.2025 | 183,72 | 183,72 | 183,72 | 183,72 | 0,24% | - |
| 31.03.2025 | 183,28 | 183,28 | 183,28 | 183,28 | -4,02% | - |
| 28.03.2025 | 190,96 | 190,96 | 190,96 | 190,96 | 0,62% | - |
| 27.03.2025 | 189,78 | 189,78 | 189,78 | 189,78 | -0,25% | - |
| 26.03.2025 | 190,26 | 190,26 | 190,26 | 190,26 | 1,25% | - |
| 25.03.2025 | 187,92 | 187,92 | 187,92 | 187,92 | 4,95% | - |
| 24.03.2025 | 179,06 | 179,06 | 179,06 | 179,06 | 2,60% | - |
| 21.03.2025 | 174,52 | 174,52 | 174,52 | 174,52 | -3,09% | - |
| 20.03.2025 | 180,08 | 180,08 | 180,08 | 180,08 | 2,68% | - |
| 19.03.2025 | 174,92 | 175,38 | 174,92 | 175,38 | -1,80% | 20,00 |
| 18.03.2025 | 178,60 | 178,60 | 178,60 | 178,60 | 1,58% | - |
| 17.03.2025 | 175,82 | 175,82 | 175,82 | 175,82 | 3,06% | - |
| 14.03.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -3,48% | - |
| 13.03.2025 | 176,76 | 176,76 | 176,76 | 176,76 | -2,08% | - |
| 12.03.2025 | 180,52 | 180,52 | 180,52 | 180,52 | 1,46% | - |
| 11.03.2025 | 191,52 | 191,52 | 177,92 | 177,92 | -7,97% | 100,00 |
| 10.03.2025 | 194,60 | 194,60 | 193,32 | 193,32 | -1,38% | 40,00 |
| 07.03.2025 | 196,02 | 196,02 | 196,02 | 196,02 | -0,98% | - |
| 06.03.2025 | 197,96 | 197,96 | 197,96 | 197,96 | 0,03% | - |
| 05.03.2025 | 197,90 | 197,90 | 197,90 | 197,90 | -1,03% | - |
| 04.03.2025 | 202,40 | 202,40 | 199,96 | 199,96 | -6,56% | 10,00 |
| 03.03.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 1,49% | - |
| 28.02.2025 | 210,85 | 210,85 | 210,85 | 210,85 | -1,72% | - |
| 27.02.2025 | 214,55 | 214,55 | 214,55 | 214,55 | 0,89% | - |
| 26.02.2025 | 207,50 | 212,65 | 207,50 | 212,65 | 2,28% | 48,00 |
| 25.02.2025 | 207,90 | 207,90 | 207,90 | 207,90 | -1,86% | - |