230,325€
0,56%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 202,95 | 209,05 | 201,30 | 202,95 | 0,04% | - |
| 09.12.2024 | 205,33 | 207,15 | 199,74 | 202,88 | -1,17% | 80,00 |
| 06.12.2024 | 197,15 | 206,98 | 195,96 | 205,27 | 4,31% | - |
| 05.12.2024 | 201,35 | 201,73 | 196,14 | 196,79 | -2,24% | - |
| 04.12.2024 | 199,33 | 202,10 | 196,99 | 201,30 | 1,01% | - |
| 03.12.2024 | 205,13 | 206,88 | 198,52 | 199,28 | -2,81% | - |
| 02.12.2024 | 196,50 | 208,85 | 196,41 | 205,05 | 4,63% | - |
| 29.11.2024 | 202,80 | 206,88 | 195,92 | 195,97 | -3,37% | - |
| 28.11.2024 | 202,48 | 203,13 | 202,48 | 202,80 | 0,17% | - |
| 27.11.2024 | 202,33 | 212,95 | 201,18 | 202,45 | 0,43% | 20,00 |
| 26.11.2024 | 208,25 | 225,25 | 199,14 | 201,58 | -2,89% | 120,00 |
| 25.11.2024 | 202,15 | 209,05 | 201,48 | 207,58 | 2,72% | - |
| 22.11.2024 | 192,52 | 202,75 | 192,52 | 202,08 | 5,28% | - |
| 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% | - |