209,850€
-0,08%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |