165,210€
3,58%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 159,24 | 168,53 | 158,51 | 167,71 | 5,15% | - |
| 25.06.2025 | 153,57 | 160,37 | 152,63 | 159,50 | 3,97% | - |
| 24.06.2025 | 152,44 | 153,84 | 151,68 | 153,41 | 0,94% | - |
| 23.06.2025 | 150,01 | 152,61 | 148,36 | 151,98 | 0,76% | - |
| 20.06.2025 | 150,13 | 153,39 | 149,02 | 150,83 | 0,47% | - |
| 19.06.2025 | 151,81 | 152,10 | 150,13 | 150,13 | -1,08% | - |
| 18.06.2025 | 152,17 | 155,28 | 150,69 | 151,77 | -0,31% | - |
| 17.06.2025 | 154,54 | 155,08 | 152,22 | 152,24 | -1,51% | - |
| 16.06.2025 | 153,51 | 156,25 | 153,03 | 154,57 | 1,20% | 65,00 |
| 13.06.2025 | 156,83 | 158,40 | 151,55 | 152,74 | -4,18% | - |
| 12.06.2025 | 159,99 | 162,06 | 157,12 | 159,40 | -0,86% | - |
| 11.06.2025 | 160,13 | 164,07 | 158,60 | 160,78 | 0,56% | - |
| 10.06.2025 | 159,50 | 161,11 | 158,00 | 159,88 | 0,15% | - |
| 09.06.2025 | 158,16 | 161,20 | 157,95 | 159,64 | 0,65% | 64,00 |
| 06.06.2025 | 155,41 | 159,24 | 154,99 | 158,61 | 1,50% | 32,00 |
| 05.06.2025 | 154,82 | 157,69 | 153,95 | 156,26 | 0,86% | - |
| 04.06.2025 | 156,37 | 157,77 | 154,92 | 154,92 | -0,91% | - |
| 03.06.2025 | 154,00 | 156,85 | 153,50 | 156,34 | 1,52% | - |
| 02.06.2025 | 157,33 | 158,15 | 151,91 | 154,00 | -2,54% | - |
| 30.05.2025 | 159,04 | 160,39 | 155,38 | 158,01 | -0,82% | - |
| 29.05.2025 | 157,52 | 162,31 | 155,00 | 159,32 | 1,45% | 64,00 |
| 28.05.2025 | 152,89 | 165,22 | 151,20 | 157,05 | 2,41% | - |
| 27.05.2025 | 148,25 | 153,44 | 148,24 | 153,35 | 3,20% | - |
| 26.05.2025 | 147,78 | 148,96 | 146,59 | 148,59 | 0,90% | - |
| 23.05.2025 | 153,00 | 153,00 | 147,26 | 147,26 | -3,73% | - |
| 22.05.2025 | 155,25 | 155,85 | 151,66 | 152,97 | -1,71% | - |
| 21.05.2025 | 160,45 | 162,64 | 154,64 | 155,63 | -3,89% | - |
| 20.05.2025 | 162,29 | 165,80 | 161,23 | 161,93 | -0,42% | - |
| 19.05.2025 | 162,11 | 164,42 | 159,10 | 162,62 | -1,47% | 30,00 |
| 16.05.2025 | 160,27 | 166,69 | 160,14 | 165,05 | 3,10% | 100,00 |
| 15.05.2025 | 187,66 | 187,66 | 156,62 | 160,08 | -14,77% | 63,00 |
| 14.05.2025 | 189,60 | 195,92 | 186,52 | 187,82 | -0,98% | - |
| 13.05.2025 | 191,13 | 194,30 | 189,08 | 189,68 | -0,97% | - |
| 12.05.2025 | 171,83 | 200,66 | 171,78 | 191,54 | 13,11% | - |
| 09.05.2025 | 170,37 | 170,56 | 167,20 | 169,34 | -0,59% | - |
| 08.05.2025 | 166,73 | 171,76 | 166,59 | 170,35 | 2,06% | - |
| 07.05.2025 | 167,83 | 168,65 | 165,18 | 166,91 | 1,64% | - |
| 06.05.2025 | 168,03 | 168,03 | 163,52 | 164,22 | -2,03% | - |
| 05.05.2025 | 171,44 | 171,44 | 167,43 | 167,63 | -2,28% | - |
| 02.05.2025 | 165,62 | 173,32 | 164,46 | 171,54 | 3,55% | - |
| 30.04.2025 | 168,50 | 169,37 | 161,37 | 165,66 | -1,78% | - |
| 29.04.2025 | 166,71 | 169,23 | 164,41 | 168,66 | 1,29% | - |
| 28.04.2025 | 164,29 | 170,01 | 162,77 | 166,52 | 0,70% | - |
| 25.04.2025 | 166,41 | 167,56 | 163,61 | 165,36 | -0,57% | - |
| 24.04.2025 | 162,94 | 167,72 | 160,49 | 166,31 | 1,98% | - |
| 23.04.2025 | 160,46 | 175,00 | 158,34 | 163,08 | 2,85% | - |
| 22.04.2025 | 164,30 | 164,30 | 152,57 | 158,56 | -2,71% | - |
| 17.04.2025 | 158,36 | 163,73 | 156,85 | 162,97 | 2,65% | - |
| 16.04.2025 | 163,36 | 163,84 | 156,30 | 158,77 | -2,80% | - |
| 15.04.2025 | 163,02 | 166,29 | 161,94 | 163,35 | 0,04% | - |
| 14.04.2025 | 163,68 | 170,22 | 159,61 | 163,29 | -0,41% | - |
| 11.04.2025 | 168,19 | 170,60 | 157,35 | 163,97 | -3,27% | - |
| 10.04.2025 | 180,67 | 180,87 | 161,81 | 169,51 | -6,29% | - |
| 09.04.2025 | 151,89 | 184,35 | 150,64 | 180,88 | 15,65% | - |
| 08.04.2025 | 162,20 | 172,67 | 153,88 | 156,40 | -3,46% | - |
| 07.04.2025 | 162,66 | 170,75 | 152,06 | 162,01 | -2,74% | - |
| 04.04.2025 | 167,40 | 178,42 | 153,57 | 166,58 | -0,49% | - |
| 03.04.2025 | 189,99 | 190,09 | 159,45 | 167,40 | -14,14% | - |
| 02.04.2025 | 191,07 | 195,76 | 187,63 | 194,97 | 1,88% | - |
| 01.04.2025 | 185,82 | 191,87 | 185,37 | 191,37 | 2,41% | - |
| 31.03.2025 | 186,32 | 188,12 | 180,00 | 186,86 | 0,68% | - |
| 28.03.2025 | 193,78 | 193,90 | 184,38 | 185,59 | -4,65% | - |
| 27.03.2025 | 192,55 | 198,11 | 190,40 | 194,65 | 1,11% | - |
| 26.03.2025 | 192,74 | 193,82 | 190,61 | 192,52 | -0,09% | - |
| 25.03.2025 | 190,29 | 193,00 | 188,04 | 192,70 | 1,25% | - |
| 24.03.2025 | 179,74 | 191,80 | 179,74 | 190,32 | 5,42% | - |
| 21.03.2025 | 176,31 | 181,14 | 172,18 | 180,54 | 2,40% | - |
| 20.03.2025 | 182,48 | 183,14 | 176,15 | 176,30 | -3,04% | - |
| 19.03.2025 | 176,53 | 182,93 | 176,09 | 181,83 | 3,01% | - |
| 18.03.2025 | 180,77 | 181,22 | 176,45 | 176,51 | -2,44% | - |
| 17.03.2025 | 177,96 | 181,57 | 176,20 | 180,93 | 0,89% | - |
| 14.03.2025 | 173,45 | 179,36 | 172,23 | 179,33 | 4,26% | - |
| 13.03.2025 | 178,74 | 181,10 | 171,51 | 172,00 | -3,88% | - |
| 12.03.2025 | 182,15 | 184,56 | 177,20 | 178,95 | -1,74% | - |
| 11.03.2025 | 194,92 | 196,35 | 179,13 | 182,11 | -6,38% | 50,00 |
| 10.03.2025 | 195,61 | 200,18 | 192,53 | 194,52 | -1,64% | - |
| 07.03.2025 | 199,06 | 199,06 | 187,31 | 197,76 | -0,72% | - |
| 06.03.2025 | 200,75 | 202,10 | 195,07 | 199,19 | -0,91% | - |
| 05.03.2025 | 199,64 | 201,48 | 194,87 | 201,02 | 0,70% | - |
| 04.03.2025 | 204,50 | 205,00 | 194,58 | 199,62 | -2,34% | - |
| 03.03.2025 | 217,02 | 217,73 | 203,13 | 204,40 | -5,75% | - |
| 28.02.2025 | 213,33 | 217,73 | 211,83 | 216,88 | 1,69% | - |
| 27.02.2025 | 216,80 | 218,15 | 213,27 | 213,27 | -1,42% | - |
| 26.02.2025 | 209,15 | 218,60 | 209,15 | 216,35 | 3,37% | - |
| 25.02.2025 | 210,55 | 212,70 | 208,48 | 209,30 | -0,52% | - |
| 24.02.2025 | 214,70 | 216,27 | 207,77 | 210,40 | -2,04% | - |
| 21.02.2025 | 220,45 | 224,90 | 212,08 | 214,77 | -2,61% | - |
| 20.02.2025 | 221,60 | 222,23 | 218,70 | 220,52 | -0,46% | 11,00 |
| 19.02.2025 | 222,85 | 225,20 | 220,15 | 221,55 | -1,33% | - |
| 18.02.2025 | 228,00 | 229,58 | 220,15 | 224,52 | -1,48% | - |
| 17.02.2025 | 227,13 | 228,20 | 227,13 | 227,90 | 0,44% | - |
| 14.02.2025 | 231,83 | 232,88 | 224,50 | 226,90 | -2,08% | - |
| 13.02.2025 | 232,10 | 235,33 | 230,77 | 231,73 | 0,03% | - |
| 12.02.2025 | 235,50 | 235,95 | 230,35 | 231,65 | -1,68% | - |
| 11.02.2025 | 229,63 | 238,52 | 228,27 | 235,60 | 2,84% | - |
| 10.02.2025 | 226,40 | 230,65 | 225,77 | 229,10 | 1,18% | - |
| 07.02.2025 | 231,38 | 232,70 | 224,85 | 226,43 | -1,97% | - |
| 06.02.2025 | 230,33 | 233,65 | 230,08 | 230,98 | 0,15% | - |
| 05.02.2025 | 228,90 | 231,08 | 227,30 | 230,63 | 0,69% | - |
| 04.02.2025 | 230,50 | 232,05 | 228,23 | 229,05 | -0,65% | 21,00 |