195,210€
1,70%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 192,52 | 197,48 | 192,52 | 195,21 | 1,70% | - |
| 21.11.2024 | 184,18 | 193,19 | 182,20 | 191,94 | 4,33% | - |
| 20.11.2024 | 188,35 | 189,61 | 182,41 | 183,98 | -2,22% | - |
| 19.11.2024 | 189,91 | 190,16 | 182,21 | 188,15 | -0,93% | - |
| 18.11.2024 | 187,58 | 190,82 | 187,12 | 189,92 | 1,26% | - |
| 15.11.2024 | 188,74 | 191,08 | 186,77 | 187,55 | -0,77% | - |
| 14.11.2024 | 186,79 | 192,74 | 186,70 | 189,01 | 1,04% | - |
| 13.11.2024 | 187,11 | 192,21 | 186,00 | 187,07 | 0,12% | - |
| 12.11.2024 | 186,28 | 190,85 | 185,65 | 186,85 | 0,32% | - |
| 11.11.2024 | 189,34 | 194,12 | 185,47 | 186,25 | -1,62% | - |
| 08.11.2024 | 185,14 | 190,28 | 184,52 | 189,32 | 2,26% | - |
| 07.11.2024 | 181,87 | 186,92 | 180,81 | 185,14 | 1,74% | - |
| 06.11.2024 | 184,82 | 191,19 | 176,38 | 181,98 | 0,39% | - |
| 05.11.2024 | 180,87 | 182,52 | 178,89 | 181,28 | 0,27% | - |
| 04.11.2024 | 178,25 | 182,96 | 176,69 | 180,79 | 1,42% | - |
| 01.11.2024 | 179,90 | 183,73 | 177,50 | 178,26 | -1,24% | - |
| 31.10.2024 | 185,07 | 185,73 | 179,97 | 180,49 | -2,37% | - |
| 30.10.2024 | 186,36 | 188,68 | 184,63 | 184,88 | -0,79% | - |
| 29.10.2024 | 189,84 | 190,38 | 184,11 | 186,36 | -1,84% | - |
| 28.10.2024 | 189,89 | 191,64 | 189,23 | 189,86 | 0,36% | - |
| 25.10.2024 | 188,90 | 192,14 | 188,79 | 189,18 | -0,05% | - |
| 24.10.2024 | 190,79 | 193,52 | 188,19 | 189,28 | -0,80% | - |
| 23.10.2024 | 193,17 | 194,26 | 189,21 | 190,81 | -1,22% | - |
| 22.10.2024 | 197,34 | 198,21 | 193,08 | 193,17 | -2,16% | - |
| 21.10.2024 | 201,25 | 202,10 | 195,03 | 197,44 | -1,89% | - |
| 18.10.2024 | 198,55 | 201,95 | 196,47 | 201,25 | 1,44% | - |
| 17.10.2024 | 195,79 | 200,37 | 195,21 | 198,39 | 1,35% | - |
| 16.10.2024 | 192,50 | 196,36 | 191,85 | 195,75 | 1,68% | - |
| 15.10.2024 | 187,85 | 195,24 | 187,03 | 192,51 | 2,50% | - |
| 14.10.2024 | 187,44 | 189,57 | 184,37 | 187,81 | -0,12% | - |
| 11.10.2024 | 183,51 | 189,09 | 182,99 | 188,03 | 2,46% | - |
| 10.10.2024 | 185,47 | 187,08 | 182,25 | 183,51 | -1,18% | - |
| 09.10.2024 | 187,38 | 188,83 | 185,33 | 185,71 | -0,93% | - |
| 08.10.2024 | 189,48 | 189,52 | 186,02 | 187,46 | -1,07% | - |
| 07.10.2024 | 195,95 | 195,97 | 183,45 | 189,49 | -3,17% | - |
| 04.10.2024 | 188,15 | 198,62 | 188,13 | 195,69 | 3,79% | 1,00 |
| 03.10.2024 | 185,85 | 188,73 | 183,53 | 188,54 | 1,57% | - |
| 02.10.2024 | 187,50 | 187,50 | 180,97 | 185,63 | 0,03% | - |
| 01.10.2024 | 187,44 | 188,77 | 183,08 | 185,57 | -1,26% | - |
| 30.09.2024 | 187,24 | 187,97 | 183,79 | 187,93 | 0,27% | - |
| 27.09.2024 | 194,36 | 195,14 | 185,09 | 187,42 | -3,56% | - |
| 26.09.2024 | 193,31 | 203,20 | 192,96 | 194,34 | 0,30% | - |
| 25.09.2024 | 194,02 | 194,15 | 192,49 | 193,75 | -0,14% | - |
| 24.09.2024 | 192,77 | 196,11 | 192,77 | 194,02 | -0,01% | - |
| 23.09.2024 | 190,75 | 194,14 | 188,91 | 194,04 | 1,82% | - |
| 20.09.2024 | 193,01 | 193,01 | 189,45 | 190,58 | -1,04% | - |
| 19.09.2024 | 194,10 | 196,11 | 191,76 | 192,59 | 0,05% | - |
| 18.09.2024 | 191,44 | 195,71 | 189,74 | 192,50 | 0,23% | - |
| 17.09.2024 | 190,73 | 193,63 | 190,41 | 192,06 | 0,58% | - |
| 16.09.2024 | 195,05 | 196,74 | 189,44 | 190,95 | -2,09% | 10,00 |
| 13.09.2024 | 190,11 | 196,90 | 189,98 | 195,03 | 2,54% | - |
| 12.09.2024 | 189,16 | 192,08 | 188,79 | 190,19 | 0,71% | - |
| 11.09.2024 | 187,79 | 189,15 | 184,00 | 188,84 | 0,56% | - |
| 10.09.2024 | 187,99 | 188,52 | 185,48 | 187,79 | -0,19% | - |
| 09.09.2024 | 186,68 | 190,29 | 185,92 | 188,15 | 0,10% | - |
| 06.09.2024 | 193,23 | 194,51 | 186,73 | 187,97 | -2,73% | - |
| 05.09.2024 | 198,31 | 199,60 | 190,05 | 193,24 | -2,56% | - |
| 04.09.2024 | 210,83 | 215,77 | 187,93 | 198,31 | -6,05% | - |
| 03.09.2024 | 213,98 | 215,68 | 208,52 | 211,08 | -1,36% | - |
| 02.09.2024 | 214,43 | 214,50 | 213,55 | 213,98 | -0,02% | - |
| 30.08.2024 | 212,20 | 214,77 | 209,80 | 214,02 | 0,81% | - |
| 29.08.2024 | 211,30 | 215,58 | 210,73 | 212,30 | 1,11% | - |
| 28.08.2024 | 211,30 | 212,93 | 209,98 | 209,98 | -0,63% | - |
| 27.08.2024 | 210,60 | 213,25 | 208,40 | 211,30 | 0,54% | - |
| 26.08.2024 | 213,73 | 216,05 | 208,30 | 210,18 | -1,58% | - |
| 23.08.2024 | 211,85 | 214,25 | 211,33 | 213,55 | 0,73% | - |
| 22.08.2024 | 211,15 | 213,70 | 208,18 | 212,00 | 0,49% | - |
| 21.08.2024 | 201,83 | 212,60 | 201,60 | 210,98 | 4,59% | - |
| 20.08.2024 | 204,43 | 206,30 | 200,26 | 201,73 | -1,24% | - |
| 19.08.2024 | 203,58 | 207,13 | 202,80 | 204,25 | 0,23% | - |
| 16.08.2024 | 204,27 | 208,77 | 201,33 | 203,77 | -0,26% | 8,00 |
| 15.08.2024 | 194,18 | 208,05 | 194,18 | 204,30 | 4,94% | - |
| 14.08.2024 | 195,81 | 197,02 | 193,44 | 194,68 | -0,54% | - |
| 13.08.2024 | 187,32 | 196,17 | 186,64 | 195,73 | 4,34% | - |
| 12.08.2024 | 189,76 | 190,17 | 185,91 | 187,59 | -1,00% | - |
| 09.08.2024 | 183,71 | 190,13 | 181,98 | 189,48 | 3,17% | - |
| 08.08.2024 | 178,25 | 185,01 | 177,20 | 183,65 | 3,31% | - |
| 07.08.2024 | 180,45 | 184,75 | 176,61 | 177,77 | -1,53% | - |
| 06.08.2024 | 180,53 | 184,34 | 176,18 | 180,53 | 0,14% | - |
| 05.08.2024 | 182,38 | 182,48 | 169,25 | 180,27 | -1,14% | - |
| 02.08.2024 | 190,51 | 190,77 | 179,05 | 182,34 | -4,29% | 13,00 |
| 01.08.2024 | 200,41 | 202,55 | 189,17 | 190,52 | -4,40% | - |
| 31.07.2024 | 193,98 | 201,95 | 193,29 | 199,29 | 2,50% | - |
| 30.07.2024 | 191,25 | 196,00 | 191,25 | 194,42 | 1,09% | - |
| 29.07.2024 | 192,48 | 194,63 | 190,72 | 192,32 | 0,15% | - |
| 26.07.2024 | 186,72 | 194,26 | 186,72 | 192,04 | 2,65% | - |
| 25.07.2024 | 185,82 | 190,44 | 184,08 | 187,08 | 0,70% | - |
| 24.07.2024 | 188,55 | 188,65 | 184,43 | 185,78 | -1,28% | - |
| 23.07.2024 | 189,26 | 190,16 | 186,76 | 188,19 | -0,66% | - |
| 22.07.2024 | 194,80 | 196,34 | 187,34 | 189,44 | -2,76% | - |
| 19.07.2024 | 198,25 | 198,51 | 193,99 | 194,82 | -1,50% | - |
| 18.07.2024 | 196,88 | 204,40 | 195,01 | 197,79 | 1,20% | - |
| 17.07.2024 | 208,18 | 208,18 | 194,26 | 195,45 | -6,12% | - |
| 16.07.2024 | 197,82 | 208,50 | 197,40 | 208,20 | 4,87% | - |
| 15.07.2024 | 202,68 | 204,58 | 196,63 | 198,53 | -2,26% | - |
| 12.07.2024 | 193,37 | 206,15 | 192,15 | 203,13 | 4,86% | 20,00 |
| 11.07.2024 | 185,30 | 193,80 | 182,49 | 193,71 | 4,89% | - |
| 10.07.2024 | 185,85 | 189,16 | 183,74 | 184,68 | -0,55% | - |
| 09.07.2024 | 185,80 | 188,66 | 185,17 | 185,71 | -0,24% | - |
| 08.07.2024 | 185,55 | 187,94 | 183,60 | 186,16 | 0,10% | - |