163,990€
-7,61%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 169,68 | 170,25 | 157,23 | 164,14 | -7,53% | - |
| 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% | - |
| 24.02.2025 | 211,85 | 211,85 | 211,85 | 211,85 | -2,80% | - |
| 21.02.2025 | 217,95 | 217,95 | 217,95 | 217,95 | -0,18% | - |
| 20.02.2025 | 218,35 | 218,35 | 218,35 | 218,35 | -1,56% | - |
| 19.02.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -3,40% | - |
| 18.02.2025 | 225,55 | 229,60 | 225,55 | 229,60 | 2,18% | 20,00 |
| 17.02.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -2,22% | - |
| 14.02.2025 | 229,25 | 229,80 | 229,25 | 229,80 | 0,61% | 2,00 |
| 13.02.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -1,76% | - |
| 12.02.2025 | 232,50 | 232,50 | 232,50 | 232,50 | 2,72% | - |
| 11.02.2025 | 226,35 | 226,35 | 226,35 | 226,35 | 0,94% | - |
| 10.02.2025 | 224,25 | 224,25 | 224,25 | 224,25 | -1,84% | - |
| 07.02.2025 | 228,45 | 228,45 | 228,45 | 228,45 | 0,18% | - |
| 06.02.2025 | 228,05 | 228,05 | 228,05 | 228,05 | 1,31% | - |
| 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% | - |