169,700€
-0,38%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 229,63 | 232,38 | 223,25 | 230,55 | -0,39% | - |
| 31.01.2025 | 240,63 | 242,10 | 229,95 | 231,45 | -3,55% | - |
| 30.01.2025 | 235,70 | 241,08 | 234,60 | 239,98 | 1,89% | - |
| 29.01.2025 | 238,93 | 241,83 | 234,52 | 235,52 | -1,38% | - |
| 28.01.2025 | 235,00 | 239,83 | 235,00 | 238,83 | 1,69% | - |
| 27.01.2025 | 237,65 | 238,50 | 232,30 | 234,85 | -1,45% | - |
| 24.01.2025 | 235,85 | 242,35 | 232,52 | 238,30 | 0,73% | - |
| 23.01.2025 | 227,15 | 236,73 | 224,05 | 236,58 | 4,03% | - |
| 22.01.2025 | 222,10 | 228,75 | 222,10 | 227,40 | 1,13% | - |
| 21.01.2025 | 219,70 | 225,05 | 219,70 | 224,85 | 2,33% | - |
| 20.01.2025 | 221,33 | 221,52 | 219,45 | 219,73 | -1,01% | - |
| 17.01.2025 | 220,33 | 224,18 | 220,33 | 221,98 | 0,75% | - |
| 16.01.2025 | 220,13 | 222,20 | 218,93 | 220,33 | 0,26% | - |
| 15.01.2025 | 214,08 | 221,58 | 214,08 | 219,75 | 2,42% | - |
| 14.01.2025 | 219,10 | 221,43 | 213,43 | 214,55 | -2,47% | - |
| 13.01.2025 | 224,13 | 225,35 | 215,30 | 219,98 | -2,24% | - |
| 10.01.2025 | 226,48 | 229,05 | 224,38 | 225,02 | -0,76% | 4,00 |
| 09.01.2025 | 226,30 | 226,93 | 226,08 | 226,75 | 0,39% | - |
| 08.01.2025 | 220,05 | 226,85 | 218,63 | 225,88 | 2,55% | - |
| 07.01.2025 | 219,50 | 222,95 | 215,80 | 220,25 | 0,08% | - |
| 06.01.2025 | 221,75 | 226,85 | 218,38 | 220,08 | -1,08% | - |
| 03.01.2025 | 221,00 | 223,93 | 218,88 | 222,48 | 0,61% | - |
| 02.01.2025 | 223,85 | 226,18 | 219,15 | 221,13 | -0,46% | - |
| 30.12.2024 | 223,60 | 224,43 | 221,95 | 222,15 | -0,13% | - |
| 27.12.2024 | 216,52 | 227,10 | 216,52 | 222,45 | 2,80% | - |
| 23.12.2024 | 209,85 | 216,68 | 209,02 | 216,40 | 3,11% | - |
| 20.12.2024 | 209,98 | 213,23 | 206,15 | 209,88 | -0,07% | - |
| 19.12.2024 | 206,55 | 212,90 | 206,13 | 210,02 | 1,67% | - |
| 18.12.2024 | 216,68 | 216,68 | 205,13 | 206,58 | -4,67% | - |
| 17.12.2024 | 213,58 | 216,75 | 210,90 | 216,70 | 1,38% | 20,00 |
| 16.12.2024 | 212,63 | 216,75 | 211,68 | 213,75 | 0,64% | - |
| 13.12.2024 | 208,10 | 212,40 | 207,18 | 212,40 | 1,19% | - |
| 12.12.2024 | 210,60 | 210,85 | 206,93 | 209,90 | -0,37% | - |
| 11.12.2024 | 203,08 | 212,13 | 203,05 | 210,68 | 3,81% | - |