169,730€
-0,22%
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 | 170,32 | 170,62 | 167,19 | 169,82 | -0,29% | - |
| 08.05.2025 | 167,62 | 171,68 | 167,16 | 170,31 | 2,20% | - |
| 07.05.2025 | 166,90 | 168,64 | 165,39 | 166,65 | 1,67% | 150,00 |
| 06.05.2025 | 167,29 | 167,39 | 163,62 | 163,92 | -2,29% | - |
| 05.05.2025 | 169,95 | 170,86 | 167,50 | 167,77 | -2,21% | - |
| 02.05.2025 | 168,18 | 173,28 | 164,76 | 171,57 | 3,60% | 3,00 |
| 30.04.2025 | 169,08 | 169,37 | 161,51 | 165,61 | -1,85% | - |
| 29.04.2025 | 166,86 | 169,23 | 164,43 | 168,74 | 1,45% | - |
| 28.04.2025 | 164,27 | 169,98 | 164,27 | 166,33 | 0,60% | - |
| 25.04.2025 | 167,26 | 167,60 | 163,64 | 165,33 | -0,64% | - |
| 24.04.2025 | 161,82 | 167,68 | 160,68 | 166,39 | 2,16% | - |
| 23.04.2025 | 161,20 | 175,08 | 160,70 | 162,87 | 2,85% | - |
| 22.04.2025 | 152,75 | 161,27 | 152,75 | 158,35 | -2,98% | - |
| 17.04.2025 | 160,34 | 163,72 | 156,90 | 163,21 | 2,90% | - |
| 16.04.2025 | 160,09 | 163,82 | 156,39 | 158,61 | -2,91% | - |
| 15.04.2025 | 162,67 | 166,07 | 162,01 | 163,37 | 0,25% | - |
| 14.04.2025 | 164,15 | 170,15 | 159,60 | 162,96 | -0,61% | - |
| 11.04.2025 | 169,76 | 170,67 | 157,47 | 163,96 | -3,33% | - |
| 10.04.2025 | 180,29 | 180,86 | 161,90 | 169,60 | -6,33% | - |
| 09.04.2025 | 151,27 | 184,33 | 150,62 | 181,07 | 15,83% | - |
| 08.04.2025 | 164,35 | 172,62 | 153,83 | 156,33 | -3,72% | - |
| 07.04.2025 | 158,08 | 170,67 | 152,13 | 162,37 | -2,80% | 100,00 |
| 04.04.2025 | 166,51 | 178,11 | 154,06 | 167,05 | -0,44% | - |
| 03.04.2025 | 183,30 | 184,04 | 159,41 | 167,79 | -13,94% | - |
| 02.04.2025 | 191,04 | 195,69 | 188,69 | 194,96 | 1,86% | - |
| 01.04.2025 | 185,95 | 191,72 | 185,11 | 191,40 | 2,61% | - |
| 31.03.2025 | 185,99 | 188,08 | 180,01 | 186,53 | 0,32% | - |
| 28.03.2025 | 193,84 | 193,91 | 180,93 | 185,94 | -4,59% | - |
| 27.03.2025 | 192,47 | 198,05 | 188,33 | 194,89 | 5,20% | - |
| 26.03.2025 | 192,30 | 193,31 | 185,17 | 185,26 | -0,76% | - |
| 25.03.2025 | 190,29 | 193,06 | 186,66 | 186,68 | -0,68% | - |
| 24.03.2025 | 181,43 | 191,84 | 181,24 | 187,95 | 4,23% | - |
| 21.03.2025 | 176,58 | 183,03 | 172,17 | 180,32 | 2,73% | - |
| 20.03.2025 | 182,38 | 183,11 | 175,44 | 175,52 | -1,37% | - |
| 19.03.2025 | 177,03 | 183,34 | 176,24 | 177,95 | 0,64% | - |
| 18.03.2025 | 180,83 | 181,15 | 176,53 | 176,81 | 0,31% | - |
| 17.03.2025 | 178,11 | 181,23 | 176,20 | 176,26 | 0,42% | - |
| 14.03.2025 | 172,75 | 179,03 | 172,23 | 175,53 | 1,19% | - |
| 13.03.2025 | 179,34 | 181,14 | 171,55 | 173,47 | -3,06% | - |
| 12.03.2025 | 182,88 | 184,58 | 177,30 | 178,95 | -1,74% | - |
| 11.03.2025 | 194,52 | 196,35 | 179,30 | 182,11 | -6,37% | - |
| 10.03.2025 | 197,06 | 200,24 | 192,15 | 194,51 | -1,51% | - |
| 07.03.2025 | 198,39 | 198,94 | 187,37 | 197,50 | -0,77% | - |
| 06.03.2025 | 200,50 | 202,08 | 195,03 | 199,03 | -0,92% | - |
| 05.03.2025 | 200,58 | 201,43 | 195,11 | 200,88 | 0,52% | - |
| 04.03.2025 | 204,75 | 204,75 | 194,65 | 199,85 | -2,16% | - |
| 03.03.2025 | 216,45 | 217,63 | 203,38 | 204,25 | -5,92% | - |
| 28.02.2025 | 213,48 | 218,00 | 212,60 | 217,10 | 1,82% | - |
| 27.02.2025 | 217,05 | 218,00 | 213,23 | 213,23 | -1,50% | 16,00 |
| 26.02.2025 | 209,98 | 218,58 | 209,65 | 216,48 | 3,51% | - |
| 25.02.2025 | 210,43 | 212,77 | 208,50 | 209,13 | -0,65% | - |
| 24.02.2025 | 214,90 | 216,00 | 207,88 | 210,50 | -2,04% | - |
| 21.02.2025 | 220,65 | 223,48 | 212,08 | 214,88 | -2,47% | - |
| 20.02.2025 | 221,13 | 222,60 | 219,55 | 220,33 | -0,54% | - |
| 19.02.2025 | 224,58 | 225,20 | 220,13 | 221,52 | -1,35% | - |
| 18.02.2025 | 228,33 | 229,05 | 220,18 | 224,55 | -1,51% | - |
| 17.02.2025 | 227,43 | 228,13 | 227,25 | 228,00 | 0,39% | - |
| 14.02.2025 | 232,25 | 232,65 | 224,15 | 227,13 | -1,97% | - |
| 13.02.2025 | 231,38 | 235,33 | 230,80 | 231,70 | -0,05% | - |
| 12.02.2025 | 235,50 | 235,95 | 230,23 | 231,83 | -1,57% | - |
| 11.02.2025 | 229,08 | 238,48 | 227,68 | 235,52 | 2,60% | - |
| 10.02.2025 | 227,00 | 230,58 | 225,83 | 229,55 | 1,39% | - |
| 07.02.2025 | 231,40 | 232,63 | 224,80 | 226,40 | -2,10% | - |
| 06.02.2025 | 230,95 | 233,73 | 230,15 | 231,25 | 0,30% | - |
| 05.02.2025 | 228,13 | 230,98 | 227,38 | 230,55 | 0,73% | - |
| 04.02.2025 | 230,02 | 232,13 | 228,23 | 228,88 | -0,77% | - |
| 03.02.2025 | 230,70 | 231,95 | 223,30 | 230,65 | -0,35% | - |
| 31.01.2025 | 241,13 | 242,05 | 230,15 | 231,45 | -3,62% | - |
| 30.01.2025 | 236,20 | 241,08 | 234,45 | 240,15 | 1,79% | - |
| 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% | - |