195,560€
0,93%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 194,42 | 195,69 | 193,03 | 195,64 | 0,74% | - |
| 22.08.2025 | 192,83 | 195,62 | 191,93 | 194,20 | 0,93% | - |
| 21.08.2025 | 191,34 | 192,65 | 188,78 | 192,41 | 0,57% | 6,00 |
| 20.08.2025 | 195,13 | 195,65 | 189,44 | 191,32 | -2,12% | - |
| 19.08.2025 | 191,39 | 196,38 | 190,67 | 195,46 | 2,09% | - |
| 18.08.2025 | 190,59 | 193,43 | 190,05 | 191,45 | 0,06% | - |
| 15.08.2025 | 192,48 | 192,55 | 189,11 | 191,33 | -0,14% | - |
| 14.08.2025 | 192,92 | 193,62 | 188,82 | 191,60 | -0,92% | - |
| 13.08.2025 | 190,12 | 193,79 | 188,48 | 193,38 | 1,59% | - |
| 12.08.2025 | 182,48 | 191,92 | 182,34 | 190,35 | 4,23% | 25,00 |
| 11.08.2025 | 181,31 | 183,43 | 181,23 | 182,62 | 0,74% | - |
| 08.08.2025 | 184,87 | 185,39 | 180,57 | 181,28 | -1,79% | - |
| 07.08.2025 | 185,78 | 188,50 | 182,93 | 184,58 | -0,74% | - |
| 06.08.2025 | 184,03 | 186,20 | 181,83 | 185,96 | 1,34% | - |
| 05.08.2025 | 181,66 | 183,65 | 180,67 | 183,51 | 1,39% | - |
| 04.08.2025 | 179,32 | 182,89 | 178,87 | 180,99 | 1,36% | - |
| 01.08.2025 | 184,56 | 184,60 | 175,07 | 178,57 | -3,50% | - |
| 31.07.2025 | 186,81 | 187,16 | 184,33 | 185,04 | -0,88% | - |
| 30.07.2025 | 186,24 | 188,51 | 185,56 | 186,69 | 0,40% | - |
| 29.07.2025 | 189,89 | 190,82 | 185,77 | 185,94 | -1,77% | 22,00 |
| 28.07.2025 | 185,79 | 189,87 | 185,79 | 189,30 | 2,41% | - |
| 25.07.2025 | 180,73 | 184,84 | 180,27 | 184,84 | 2,53% | 200,00 |
| 24.07.2025 | 183,61 | 184,42 | 180,00 | 180,28 | -2,11% | - |
| 23.07.2025 | 183,52 | 185,88 | 183,26 | 184,17 | 0,88% | - |
| 22.07.2025 | 184,35 | 186,58 | 181,51 | 182,57 | -0,92% | - |
| 21.07.2025 | 180,25 | 186,39 | 179,73 | 184,26 | 2,26% | - |
| 18.07.2025 | 180,43 | 180,58 | 177,67 | 180,19 | -0,25% | - |
| 17.07.2025 | 173,68 | 181,79 | 173,68 | 180,64 | 4,06% | - |
| 16.07.2025 | 177,11 | 179,28 | 172,39 | 173,59 | -2,36% | - |
| 15.07.2025 | 178,92 | 180,64 | 176,97 | 177,79 | -0,63% | - |
| 14.07.2025 | 178,91 | 179,67 | 175,90 | 178,92 | -0,38% | - |
| 11.07.2025 | 182,93 | 183,23 | 178,67 | 179,61 | -2,18% | - |
| 10.07.2025 | 178,82 | 184,35 | 178,54 | 183,62 | 2,22% | - |
| 09.07.2025 | 177,10 | 180,36 | 176,61 | 179,64 | 1,32% | - |
| 08.07.2025 | 176,26 | 177,89 | 174,55 | 177,30 | 0,42% | - |
| 07.07.2025 | 174,56 | 177,00 | 173,76 | 176,56 | 1,56% | - |
| 04.07.2025 | 174,44 | 174,44 | 173,67 | 173,85 | -0,92% | - |
| 03.07.2025 | 175,16 | 178,15 | 173,58 | 175,47 | 0,35% | - |
| 02.07.2025 | 174,99 | 176,88 | 172,15 | 174,85 | -0,01% | - |
| 01.07.2025 | 167,67 | 178,16 | 166,92 | 174,86 | 4,13% | - |
| 30.06.2025 | 174,05 | 174,16 | 167,86 | 167,93 | -3,10% | 6,00 |
| 27.06.2025 | 167,84 | 176,12 | 167,84 | 173,30 | 3,52% | - |
| 26.06.2025 | 159,11 | 168,43 | 158,52 | 167,40 | 5,06% | - |
| 25.06.2025 | 153,61 | 160,37 | 152,79 | 159,34 | 3,89% | - |
| 24.06.2025 | 152,47 | 153,71 | 151,69 | 153,37 | 0,99% | - |
| 23.06.2025 | 150,34 | 152,61 | 148,37 | 151,87 | 0,82% | - |
| 20.06.2025 | 150,82 | 153,48 | 149,21 | 150,64 | 0,34% | - |
| 19.06.2025 | 151,71 | 151,71 | 150,13 | 150,13 | -1,06% | - |
| 18.06.2025 | 152,05 | 152,72 | 150,78 | 151,74 | -0,40% | - |
| 17.06.2025 | 153,95 | 155,02 | 152,22 | 152,35 | -1,46% | 2,00 |
| 16.06.2025 | 153,16 | 156,23 | 153,05 | 154,60 | 1,11% | - |
| 13.06.2025 | 156,76 | 158,39 | 151,57 | 152,90 | -3,99% | - |
| 12.06.2025 | 159,69 | 160,19 | 157,16 | 159,26 | -1,03% | - |
| 11.06.2025 | 159,65 | 164,07 | 158,65 | 160,92 | 0,50% | - |
| 10.06.2025 | 159,61 | 160,93 | 158,89 | 160,12 | 0,32% | - |
| 09.06.2025 | 158,06 | 161,17 | 158,00 | 159,61 | 0,70% | - |
| 06.06.2025 | 156,91 | 159,43 | 156,53 | 158,50 | 1,30% | - |
| 05.06.2025 | 154,78 | 157,68 | 154,05 | 156,47 | 0,97% | - |
| 04.06.2025 | 156,49 | 157,73 | 154,96 | 154,96 | -0,86% | - |
| 03.06.2025 | 154,06 | 156,79 | 153,49 | 156,31 | 1,53% | - |
| 02.06.2025 | 156,92 | 156,94 | 152,02 | 153,96 | -2,47% | - |
| 30.05.2025 | 160,01 | 160,39 | 155,25 | 157,86 | -0,96% | - |
| 29.05.2025 | 162,07 | 162,07 | 155,33 | 159,39 | 1,91% | - |
| 28.05.2025 | 152,79 | 165,40 | 151,20 | 156,40 | 1,73% | 8,00 |
| 27.05.2025 | 148,38 | 153,74 | 148,26 | 153,74 | 3,47% | 20,00 |
| 26.05.2025 | 147,75 | 148,96 | 147,69 | 148,59 | 0,98% | 200,00 |
| 23.05.2025 | 152,15 | 152,84 | 147,15 | 147,15 | -3,75% | - |
| 22.05.2025 | 154,23 | 154,75 | 151,60 | 152,89 | -1,63% | 200,00 |
| 21.05.2025 | 160,94 | 161,08 | 154,67 | 155,43 | -4,23% | - |
| 20.05.2025 | 162,21 | 165,85 | 161,39 | 162,30 | -0,18% | - |
| 19.05.2025 | 162,27 | 164,33 | 160,05 | 162,59 | -1,50% | - |
| 16.05.2025 | 160,35 | 166,54 | 159,64 | 165,06 | 3,12% | - |
| 15.05.2025 | 176,82 | 177,50 | 156,66 | 160,07 | -14,73% | 200,00 |
| 14.05.2025 | 189,66 | 192,25 | 186,45 | 187,73 | -0,98% | - |
| 13.05.2025 | 190,76 | 193,94 | 189,26 | 189,58 | -0,96% | 400,00 |
| 12.05.2025 | 172,63 | 199,99 | 172,37 | 191,42 | 12,92% | - |
| 09.05.2025 | 170,32 | 170,62 | 167,19 | 169,52 | -0,46% | - |
| 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% | - |