170,390€
-3,73%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 166,51 | 178,11 | 154,06 | 171,91 | 2,46% | - |
| 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% | - |
| 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% | - |