234,250€
-1,68%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 238,73 | 241,65 | 234,58 | 235,93 | -1,28% | - |
| 28.01.2025 | 235,33 | 239,80 | 235,20 | 238,98 | 1,68% | - |
| 27.01.2025 | 236,65 | 236,80 | 232,45 | 235,02 | -1,19% | - |
| 24.01.2025 | 234,85 | 242,20 | 232,52 | 237,85 | 0,74% | - |
| 23.01.2025 | 227,10 | 236,65 | 225,23 | 236,10 | 3,84% | 75,00 |
| 22.01.2025 | 225,33 | 228,70 | 222,65 | 227,38 | 1,03% | - |
| 21.01.2025 | 220,40 | 225,05 | 220,15 | 225,05 | 2,40% | - |
| 20.01.2025 | 221,27 | 221,48 | 219,55 | 219,77 | -1,07% | - |
| 17.01.2025 | 220,98 | 224,13 | 220,77 | 222,15 | 0,77% | - |
| 16.01.2025 | 220,38 | 222,18 | 219,05 | 220,45 | 0,17% | - |
| 15.01.2025 | 214,50 | 221,63 | 214,10 | 220,08 | 2,73% | - |
| 14.01.2025 | 219,27 | 221,40 | 213,60 | 214,23 | -2,55% | - |
| 13.01.2025 | 224,50 | 225,40 | 215,43 | 219,83 | -2,01% | - |
| 10.01.2025 | 226,93 | 229,15 | 221,83 | 224,33 | -0,92% | - |
| 09.01.2025 | 226,40 | 226,95 | 225,95 | 226,40 | -0,01% | 8,00 |
| 08.01.2025 | 220,27 | 226,70 | 219,65 | 226,43 | 2,90% | - |
| 07.01.2025 | 218,98 | 222,80 | 215,90 | 220,05 | 0,16% | - |
| 06.01.2025 | 222,25 | 227,08 | 218,43 | 219,70 | -1,20% | - |
| 03.01.2025 | 221,23 | 223,83 | 218,83 | 222,38 | 0,49% | - |
| 02.01.2025 | 221,20 | 226,00 | 219,23 | 221,30 | -0,41% | - |
| 30.12.2024 | 223,73 | 224,35 | 221,95 | 222,20 | -0,98% | - |
| 27.12.2024 | 225,60 | 228,48 | 221,83 | 224,40 | 3,68% | - |
| 23.12.2024 | 210,23 | 216,43 | 208,88 | 216,43 | 3,12% | - |
| 20.12.2024 | 210,60 | 213,15 | 204,88 | 209,88 | -0,04% | - |
| 19.12.2024 | 207,10 | 212,83 | 206,85 | 209,95 | 1,25% | - |
| 18.12.2024 | 215,40 | 216,43 | 207,33 | 207,35 | -3,77% | - |
| 17.12.2024 | 213,30 | 215,83 | 211,00 | 215,48 | 0,84% | - |
| 16.12.2024 | 212,63 | 216,75 | 211,93 | 213,68 | 0,39% | - |
| 13.12.2024 | 208,15 | 212,85 | 207,15 | 212,85 | 1,74% | - |
| 12.12.2024 | 209,83 | 210,85 | 207,93 | 209,20 | -0,69% | - |
| 11.12.2024 | 203,10 | 210,68 | 203,00 | 210,65 | 3,68% | - |
| 10.12.2024 | 202,80 | 209,00 | 201,27 | 203,18 | 0,07% | - |
| 09.12.2024 | 205,65 | 206,65 | 199,76 | 203,02 | -1,17% | 6,00 |
| 06.12.2024 | 197,29 | 206,83 | 196,56 | 205,43 | 4,20% | - |
| 05.12.2024 | 201,23 | 201,58 | 196,53 | 197,15 | -2,03% | - |
| 04.12.2024 | 199,73 | 202,08 | 197,20 | 201,23 | 0,96% | - |
| 03.12.2024 | 205,10 | 206,80 | 199,18 | 199,31 | -2,79% | 393,00 |
| 02.12.2024 | 196,59 | 208,60 | 196,41 | 205,02 | 4,51% | - |
| 29.11.2024 | 202,48 | 204,75 | 195,82 | 196,18 | -3,34% | - |
| 28.11.2024 | 202,75 | 203,25 | 202,55 | 202,95 | 0,35% | - |
| 27.11.2024 | 204,02 | 213,27 | 201,27 | 202,25 | -0,09% | - |
| 26.11.2024 | 204,90 | 225,18 | 195,09 | 202,43 | -1,38% | 25,00 |
| 25.11.2024 | 201,65 | 208,98 | 201,58 | 205,25 | 1,72% | - |
| 22.11.2024 | 194,64 | 202,63 | 194,21 | 201,77 | 4,77% | - |
| 21.11.2024 | 184,17 | 193,10 | 182,74 | 192,59 | 4,59% | - |
| 20.11.2024 | 188,98 | 189,59 | 182,44 | 184,13 | -2,19% | - |
| 19.11.2024 | 189,34 | 189,82 | 182,26 | 188,25 | -0,55% | - |
| 18.11.2024 | 188,19 | 190,76 | 187,15 | 189,30 | 0,43% | - |
| 15.11.2024 | 187,53 | 191,02 | 186,92 | 188,49 | -0,17% | - |
| 14.11.2024 | 186,81 | 192,71 | 186,79 | 188,82 | 1,00% | - |
| 13.11.2024 | 186,71 | 192,10 | 186,04 | 186,95 | -0,16% | - |
| 12.11.2024 | 186,47 | 190,86 | 186,35 | 187,25 | 0,64% | - |
| 11.11.2024 | 189,59 | 194,11 | 185,66 | 186,05 | -1,74% | - |
| 08.11.2024 | 185,58 | 190,26 | 184,79 | 189,34 | 2,38% | - |
| 07.11.2024 | 181,89 | 186,87 | 180,81 | 184,94 | 1,77% | - |
| 06.11.2024 | 188,31 | 193,68 | 175,89 | 181,72 | 0,28% | - |
| 05.11.2024 | 181,07 | 182,46 | 178,91 | 181,21 | 0,21% | - |
| 04.11.2024 | 177,82 | 182,83 | 176,66 | 180,83 | 1,03% | - |
| 01.11.2024 | 180,20 | 181,86 | 177,38 | 178,98 | -2,80% | - |
| 31.10.2024 | 184,43 | 185,73 | 180,01 | 184,13 | -1,48% | - |
| 30.10.2024 | 186,56 | 188,39 | 184,65 | 186,90 | 0,32% | - |
| 29.10.2024 | 189,86 | 190,38 | 184,00 | 186,31 | -2,85% | - |
| 28.10.2024 | 190,04 | 191,78 | 189,24 | 191,78 | 1,27% | 4,00 |
| 25.10.2024 | 188,91 | 191,20 | 188,88 | 189,38 | 0,28% | - |
| 24.10.2024 | 190,38 | 193,69 | 188,20 | 188,85 | -0,95% | - |
| 23.10.2024 | 192,54 | 192,98 | 189,28 | 190,66 | -1,30% | - |
| 22.10.2024 | 196,88 | 197,87 | 193,18 | 193,18 | -2,11% | - |
| 21.10.2024 | 201,23 | 201,77 | 195,02 | 197,35 | -1,86% | - |
| 18.10.2024 | 198,26 | 201,93 | 196,55 | 201,10 | 1,37% | - |
| 17.10.2024 | 195,71 | 200,36 | 195,57 | 198,39 | 1,30% | - |
| 16.10.2024 | 192,52 | 196,32 | 191,97 | 195,84 | 1,71% | - |
| 15.10.2024 | 188,31 | 195,21 | 187,09 | 192,55 | 2,47% | - |
| 14.10.2024 | 188,09 | 189,57 | 184,43 | 187,90 | -0,12% | - |
| 11.10.2024 | 183,45 | 189,04 | 182,97 | 188,13 | 2,50% | - |
| 10.10.2024 | 185,30 | 187,08 | 182,27 | 183,54 | -1,05% | - |
| 09.10.2024 | 187,29 | 188,97 | 185,41 | 185,49 | -1,05% | - |
| 08.10.2024 | 187,69 | 189,53 | 186,84 | 187,46 | -0,37% | - |
| 07.10.2024 | 196,03 | 196,03 | 183,55 | 188,16 | -3,97% | - |
| 04.10.2024 | 188,29 | 198,61 | 188,15 | 195,93 | 4,16% | - |
| 03.10.2024 | 185,81 | 188,52 | 183,71 | 188,10 | 1,24% | - |
| 02.10.2024 | 183,73 | 185,92 | 180,97 | 185,79 | 0,12% | - |
| 01.10.2024 | 187,19 | 188,77 | 183,13 | 185,56 | -1,08% | - |
| 30.09.2024 | 187,24 | 187,79 | 183,64 | 187,58 | 0,08% | - |
| 27.09.2024 | 194,76 | 195,31 | 185,13 | 187,43 | -3,49% | - |
| 26.09.2024 | 193,67 | 203,15 | 192,96 | 194,20 | 0,47% | - |
| 25.09.2024 | 193,21 | 194,14 | 192,49 | 193,30 | -0,39% | - |
| 24.09.2024 | 193,62 | 196,00 | 192,81 | 194,06 | 0,18% | - |
| 23.09.2024 | 190,64 | 193,97 | 188,94 | 193,72 | 2,05% | - |
| 20.09.2024 | 191,87 | 192,23 | 189,48 | 189,83 | -1,49% | - |
| 19.09.2024 | 192,23 | 196,11 | 191,76 | 192,70 | 0,69% | - |
| 18.09.2024 | 192,05 | 195,75 | 190,02 | 191,37 | -0,22% | - |
| 17.09.2024 | 190,80 | 193,64 | 190,47 | 191,80 | 0,58% | - |
| 16.09.2024 | 195,52 | 196,55 | 189,34 | 190,70 | -2,64% | - |
| 13.09.2024 | 190,06 | 196,77 | 190,02 | 195,87 | 3,00% | - |
| 12.09.2024 | 189,49 | 192,09 | 188,79 | 190,17 | 0,56% | - |
| 11.09.2024 | 186,53 | 189,12 | 184,11 | 189,12 | 0,74% | - |
| 10.09.2024 | 187,53 | 188,53 | 184,43 | 187,73 | -0,12% | - |
| 09.09.2024 | 188,37 | 190,30 | 185,92 | 187,95 | 0,11% | - |
| 06.09.2024 | 193,36 | 194,49 | 186,86 | 187,74 | -5,66% | - |
| 05.09.2024 | 199,12 | 199,57 | 190,02 | 199,00 | -0,17% | 10,00 |