230,825€
2,54%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 230,93 | 234,20 | 228,05 | 231,68 | 2,92% | - |
| 05.02.2025 | 225,10 | 225,10 | 225,10 | 225,10 | -0,95% | - |
| 04.02.2025 | 227,25 | 227,25 | 227,25 | 227,25 | -0,68% | - |
| 03.02.2025 | 229,05 | 229,05 | 228,80 | 228,80 | -6,54% | 10,00 |
| 31.01.2025 | 238,05 | 244,80 | 238,05 | 244,80 | 2,21% | 13,00 |
| 30.01.2025 | 233,45 | 239,50 | 233,45 | 239,50 | 1,44% | 13,00 |
| 29.01.2025 | 236,10 | 236,10 | 236,10 | 236,10 | 1,35% | - |
| 28.01.2025 | 232,95 | 232,95 | 232,95 | 232,95 | -0,17% | - |
| 27.01.2025 | 233,35 | 233,35 | 233,35 | 233,35 | 0,65% | - |
| 24.01.2025 | 231,85 | 231,85 | 231,85 | 231,85 | -0,49% | - |
| 23.01.2025 | 223,50 | 233,00 | 223,50 | 233,00 | 4,60% | 13,00 |
| 22.01.2025 | 222,75 | 222,75 | 222,75 | 222,75 | 2,98% | - |
| 21.01.2025 | 216,30 | 216,30 | 216,30 | 216,30 | -0,57% | - |
| 20.01.2025 | 217,55 | 217,55 | 217,55 | 217,55 | -0,14% | - |
| 17.01.2025 | 217,85 | 217,85 | 217,85 | 217,85 | -1,38% | - |
| 16.01.2025 | 217,90 | 220,90 | 217,90 | 220,90 | 4,74% | 13,00 |
| 15.01.2025 | 210,90 | 210,90 | 210,90 | 210,90 | -3,30% | - |
| 14.01.2025 | 218,10 | 218,10 | 218,10 | 218,10 | -1,47% | - |
| 13.01.2025 | 221,35 | 221,35 | 221,35 | 221,35 | -1,51% | - |
| 10.01.2025 | 224,75 | 224,75 | 224,75 | 224,75 | 0,16% | - |
| 09.01.2025 | 224,40 | 224,40 | 224,40 | 224,40 | 3,22% | - |
| 08.01.2025 | 217,40 | 217,40 | 217,40 | 217,40 | 0,39% | - |
| 07.01.2025 | 216,55 | 216,55 | 216,55 | 216,55 | -1,03% | - |
| 06.01.2025 | 218,80 | 218,80 | 218,80 | 218,80 | 0,62% | - |
| 03.01.2025 | 217,45 | 217,45 | 217,45 | 217,45 | -0,75% | - |
| 02.01.2025 | 219,10 | 219,10 | 219,10 | 219,10 | -0,75% | - |
| 30.12.2024 | 220,75 | 220,75 | 220,75 | 220,75 | -0,99% | - |
| 27.12.2024 | 222,95 | 222,95 | 222,95 | 222,95 | 7,65% | - |
| 23.12.2024 | 207,10 | 207,10 | 207,10 | 207,10 | 0,22% | - |
| 20.12.2024 | 206,65 | 206,65 | 206,65 | 206,65 | 0,83% | - |
| 19.12.2024 | 204,95 | 204,95 | 204,95 | 204,95 | -3,78% | - |
| 18.12.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -0,44% | - |
| 17.12.2024 | 210,60 | 213,95 | 210,60 | 213,95 | 2,00% | 5,00 |
| 16.12.2024 | 209,75 | 209,75 | 209,75 | 209,75 | 2,07% | - |
| 13.12.2024 | 205,50 | 205,50 | 205,50 | 205,50 | -1,11% | - |
| 12.12.2024 | 207,80 | 207,80 | 207,80 | 207,80 | 2,57% | - |
| 11.12.2024 | 202,60 | 202,60 | 202,60 | 202,60 | 1,72% | - |
| 10.12.2024 | 199,18 | 199,18 | 199,18 | 199,18 | -2,15% | - |
| 09.12.2024 | 203,55 | 203,55 | 203,55 | 203,55 | 4,40% | - |
| 06.12.2024 | 194,98 | 194,98 | 194,98 | 194,98 | -1,52% | - |
| 05.12.2024 | 197,98 | 197,98 | 197,98 | 197,98 | 0,45% | - |
| 04.12.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -2,64% | - |
| 03.12.2024 | 202,45 | 202,45 | 202,45 | 202,45 | 3,84% | - |
| 02.12.2024 | 194,96 | 194,96 | 194,96 | 194,96 | -2,46% | - |
| 29.11.2024 | 199,88 | 199,88 | 199,88 | 199,88 | -0,28% | - |
| 28.11.2024 | 200,45 | 200,45 | 200,45 | 200,45 | -3,86% | - |
| 27.11.2024 | 204,00 | 208,50 | 204,00 | 208,50 | -2,66% | 1.020,00 |
| 26.11.2024 | 206,45 | 214,20 | 206,45 | 214,20 | 5,65% | 20,00 |
| 25.11.2024 | 198,70 | 202,75 | 198,70 | 202,75 | 5,83% | 20,00 |
| 22.11.2024 | 191,58 | 191,58 | 191,58 | 191,58 | 1,68% | - |
| 21.11.2024 | 182,82 | 190,26 | 180,56 | 188,42 | 1,95% | - |
| 20.11.2024 | 184,82 | 184,82 | 184,82 | 184,82 | -0,62% | - |
| 19.11.2024 | 185,98 | 185,98 | 185,98 | 185,98 | -0,10% | - |
| 18.11.2024 | 186,16 | 186,16 | 186,16 | 186,16 | -1,54% | - |
| 15.11.2024 | 185,94 | 189,08 | 185,94 | 189,08 | 1,91% | 100,00 |
| 14.11.2024 | 185,54 | 185,54 | 185,54 | 185,54 | -0,71% | - |
| 13.11.2024 | 186,86 | 186,86 | 186,86 | 186,86 | 1,85% | - |
| 12.11.2024 | 183,46 | 183,46 | 183,46 | 183,46 | -2,11% | - |
| 11.11.2024 | 187,42 | 187,42 | 187,42 | 187,42 | -0,29% | - |
| 08.11.2024 | 185,76 | 187,96 | 185,76 | 187,96 | 4,84% | 213,00 |
| 07.11.2024 | 179,28 | 179,28 | 179,28 | 179,28 | -4,41% | - |
| 06.11.2024 | 187,56 | 187,56 | 187,56 | 187,56 | 4,61% | - |
| 05.11.2024 | 179,30 | 179,30 | 179,30 | 179,30 | 2,40% | - |
| 04.11.2024 | 175,10 | 175,10 | 175,10 | 175,10 | -1,64% | - |
| 01.11.2024 | 178,02 | 178,02 | 178,02 | 178,02 | -2,19% | - |
| 31.10.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -1,31% | - |
| 30.10.2024 | 184,42 | 184,42 | 184,42 | 184,42 | -1,72% | - |
| 29.10.2024 | 187,64 | 187,64 | 187,64 | 187,64 | 0,05% | - |
| 28.10.2024 | 187,54 | 187,54 | 187,54 | 187,54 | 0,25% | - |
| 25.10.2024 | 187,08 | 187,08 | 187,08 | 187,08 | -2,94% | - |
| 24.10.2024 | 192,74 | 192,74 | 192,74 | 192,74 | 1,10% | - |
| 23.10.2024 | 190,64 | 190,64 | 190,64 | 190,64 | -2,63% | - |
| 22.10.2024 | 195,78 | 195,78 | 195,78 | 195,78 | -0,53% | - |
| 21.10.2024 | 198,84 | 198,84 | 196,82 | 196,82 | 0,10% | 61,00 |
| 18.10.2024 | 196,62 | 196,62 | 196,62 | 196,62 | 1,50% | - |
| 17.10.2024 | 193,72 | 193,72 | 193,72 | 193,72 | 2,35% | - |
| 16.10.2024 | 189,28 | 189,28 | 189,28 | 189,28 | 2,46% | - |
| 15.10.2024 | 184,74 | 184,74 | 184,74 | 184,74 | -0,30% | - |
| 14.10.2024 | 185,30 | 185,30 | 185,30 | 185,30 | 1,67% | - |
| 11.10.2024 | 182,26 | 182,26 | 182,26 | 182,26 | -0,51% | 7,00 |
| 10.10.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -1,83% | - |
| 09.10.2024 | 186,62 | 186,62 | 186,62 | 186,62 | 0,74% | - |
| 08.10.2024 | 185,24 | 185,24 | 185,24 | 185,24 | -4,42% | - |
| 07.10.2024 | 193,80 | 193,80 | 193,80 | 193,80 | 4,00% | - |
| 04.10.2024 | 186,34 | 186,34 | 186,34 | 186,34 | 1,29% | - |
| 03.10.2024 | 183,96 | 183,96 | 183,96 | 183,96 | 1,69% | - |
| 02.10.2024 | 180,90 | 180,90 | 180,90 | 180,90 | -2,15% | - |
| 01.10.2024 | 184,88 | 184,88 | 184,88 | 184,88 | -0,31% | - |
| 30.09.2024 | 185,46 | 185,46 | 185,46 | 185,46 | -3,00% | - |
| 27.09.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -1,89% | - |
| 26.09.2024 | 191,52 | 194,88 | 191,52 | 194,88 | 2,85% | 42,00 |
| 25.09.2024 | 189,48 | 189,48 | 189,48 | 189,48 | 0,50% | - |
| 24.09.2024 | 188,54 | 188,54 | 188,54 | 188,54 | 0,29% | - |
| 23.09.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -0,23% | - |
| 20.09.2024 | 188,44 | 188,44 | 188,44 | 188,44 | -0,30% | - |
| 19.09.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -0,64% | - |
| 18.09.2024 | 190,22 | 190,22 | 190,22 | 190,22 | 0,79% | - |
| 17.09.2024 | 188,72 | 188,72 | 188,72 | 188,72 | -2,27% | - |
| 16.09.2024 | 193,10 | 193,10 | 193,10 | 193,10 | 1,10% | - |
| 13.09.2024 | 187,88 | 191,00 | 187,88 | 191,00 | 2,42% | 7,00 |