176,986$
1,59%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 184,09 | 184,09 | 174,63 | 176,94 | 1,56% | - |
| 27.05.2025 | 169,49 | 174,24 | 168,79 | 174,22 | 4,19% | 2.075.872,00 |
| 23.05.2025 | 167,64 | 170,51 | 167,03 | 167,22 | -3,00% | 1.836.600,00 |
| 22.05.2025 | 174,84 | 175,00 | 171,19 | 172,40 | -2,00% | 2.057.908,00 |
| 21.05.2025 | 180,50 | 181,59 | 175,17 | 175,92 | -3,91% | 2.236.085,00 |
| 20.05.2025 | 184,00 | 186,78 | 181,91 | 183,07 | 0,13% | 1.943.459,00 |
| 19.05.2025 | 181,00 | 184,83 | 179,80 | 182,83 | -0,65% | 2.183.713,00 |
| 16.05.2025 | 181,01 | 185,78 | 179,50 | 184,02 | 2,78% | 4.285.528,00 |
| 15.05.2025 | 182,79 | 187,55 | 175,34 | 179,05 | -14,58% | 11.348.123,00 |
| 14.05.2025 | 210,77 | 212,09 | 208,77 | 209,61 | -1,15% | 734.268,00 |
| 13.05.2025 | 212,40 | 216,06 | 211,44 | 212,04 | -0,18% | 944.382,00 |
| 12.05.2025 | 205,50 | 224,64 | 205,50 | 212,42 | 11,28% | 2.577.872,00 |
| 09.05.2025 | 191,00 | 191,83 | 188,65 | 190,88 | -0,21% | 986.503,00 |
| 08.05.2025 | 190,13 | 192,76 | 188,96 | 191,29 | 1,55% | 993.654,00 |
| 07.05.2025 | 187,80 | 191,60 | 187,38 | 188,37 | 1,05% | 1.048.615,00 |
| 06.05.2025 | 188,29 | 189,13 | 185,88 | 186,42 | -1,77% | 698.790,00 |
| 05.05.2025 | 191,49 | 193,81 | 189,45 | 189,77 | -2,07% | 792.744,00 |
| 02.05.2025 | 190,17 | 196,61 | 188,75 | 193,78 | 3,43% | 897.688,00 |
| 01.05.2025 | 188,73 | 190,58 | 186,18 | 187,35 | -0,21% | 937.714,00 |
| 30.04.2025 | 186,04 | 188,13 | 183,31 | 187,74 | -2,22% | 1.044.962,00 |
| 29.04.2025 | 188,86 | 192,73 | 187,31 | 192,01 | 1,13% | 640.531,00 |
| 28.04.2025 | 188,00 | 193,40 | 188,00 | 189,87 | 1,12% | 1.268.369,00 |
| 25.04.2025 | 188,91 | 190,55 | 185,90 | 187,77 | -0,92% | 586.414,00 |
| 24.04.2025 | 184,43 | 190,90 | 181,98 | 189,51 | 2,80% | 792.663,00 |
| 23.04.2025 | 188,29 | 199,15 | 184,07 | 184,34 | 1,95% | 1.310.142,00 |
| 22.04.2025 | 178,33 | 184,60 | 177,27 | 180,81 | 2,51% | 966.001,00 |
| 21.04.2025 | 182,41 | 182,42 | 174,05 | 176,39 | -4,93% | 1.054.644,00 |
| 17.04.2025 | 181,61 | 185,99 | 181,01 | 185,54 | 2,71% | 644.264,00 |
| 16.04.2025 | 179,41 | 186,56 | 178,19 | 180,65 | -1,98% | 795.471,00 |
| 15.04.2025 | 185,38 | 187,72 | 182,44 | 184,29 | -0,38% | 852.628,00 |
| 14.04.2025 | 190,65 | 192,42 | 181,41 | 184,99 | -0,51% | 1.369.515,00 |
| 11.04.2025 | 185,46 | 187,07 | 178,00 | 185,93 | -2,15% | 1.412.946,00 |
| 10.04.2025 | 191,20 | 191,41 | 181,31 | 190,02 | -4,00% | 1.683.080,00 |
| 09.04.2025 | 169,99 | 202,17 | 166,37 | 197,94 | 15,62% | 3.156.201,00 |
| 08.04.2025 | 182,74 | 188,87 | 168,43 | 171,20 | -3,42% | 2.401.412,00 |
| 07.04.2025 | 175,05 | 187,48 | 166,77 | 177,26 | -3,07% | 2.168.331,00 |
| 04.04.2025 | 174,85 | 197,01 | 168,22 | 182,87 | -1,14% | 3.464.116,00 |
| 03.04.2025 | 188,85 | 190,58 | 176,81 | 184,97 | -12,47% | 4.149.616,00 |
| 02.04.2025 | 203,20 | 212,62 | 203,20 | 211,32 | 2,38% | 960.823,00 |
| 01.04.2025 | 200,98 | 207,00 | 199,91 | 206,41 | 2,41% | 1.165.855,00 |
| 31.03.2025 | 198,33 | 203,72 | 194,36 | 201,56 | -0,20% | 1.347.104,00 |
| 28.03.2025 | 207,03 | 208,60 | 199,65 | 201,97 | -3,87% | 1.593.098,00 |
| 27.03.2025 | 205,34 | 214,12 | 205,34 | 210,09 | 1,55% | 1.277.143,00 |
| 26.03.2025 | 207,78 | 208,80 | 205,47 | 206,89 | -0,50% | 852.543,00 |
| 25.03.2025 | 205,05 | 208,60 | 204,52 | 207,94 | 1,16% | 1.267.623,00 |
| 24.03.2025 | 198,39 | 207,17 | 197,95 | 205,56 | 5,17% | 1.467.754,00 |
| 21.03.2025 | 188,67 | 196,02 | 186,52 | 195,45 | 2,14% | 3.647.183,00 |
| 20.03.2025 | 196,73 | 197,31 | 191,17 | 191,35 | -3,42% | 1.472.999,00 |
| 19.03.2025 | 193,25 | 199,49 | 191,85 | 198,12 | 2,52% | 1.289.095,00 |
| 18.03.2025 | 196,04 | 196,52 | 193,11 | 193,25 | -2,31% | 998.682,00 |
| 17.03.2025 | 193,64 | 197,93 | 192,20 | 197,81 | 1,70% | 1.913.851,00 |
| 14.03.2025 | 190,67 | 194,96 | 187,76 | 194,50 | 4,26% | 2.197.291,00 |
| 13.03.2025 | 195,06 | 195,06 | 186,09 | 186,55 | -4,42% | 1.629.330,00 |
| 12.03.2025 | 198,13 | 201,31 | 193,27 | 195,17 | -1,91% | 2.276.132,00 |
| 11.03.2025 | 206,04 | 213,00 | 195,86 | 198,97 | -5,71% | 4.175.496,00 |
| 10.03.2025 | 211,99 | 217,31 | 209,59 | 211,02 | -1,51% | 2.637.587,00 |
| 07.03.2025 | 214,00 | 215,88 | 203,04 | 214,26 | -0,20% | 2.017.273,00 |
| 06.03.2025 | 214,10 | 218,79 | 210,98 | 214,69 | -0,88% | 1.251.111,00 |
| 05.03.2025 | 211,52 | 217,15 | 209,99 | 216,59 | 2,11% | 1.347.169,00 |
| 04.03.2025 | 210,41 | 214,95 | 204,55 | 212,12 | -1,09% | 1.837.495,00 |
| 03.03.2025 | 226,46 | 228,80 | 212,75 | 214,45 | -4,73% | 1.301.946,00 |
| 28.02.2025 | 222,00 | 226,47 | 221,80 | 225,10 | 1,48% | 997.182,00 |
| 27.02.2025 | 226,84 | 226,84 | 221,75 | 221,81 | -2,24% | 787.229,00 |
| 26.02.2025 | 222,07 | 229,80 | 222,07 | 226,90 | 3,18% | 1.115.586,00 |
| 25.02.2025 | 220,52 | 223,29 | 219,08 | 219,91 | -0,21% | 940.312,00 |
| 24.02.2025 | 226,02 | 226,02 | 217,09 | 220,38 | -1,90% | 1.468.638,00 |
| 21.02.2025 | 233,08 | 234,90 | 221,71 | 224,64 | -2,96% | 1.175.399,00 |
| 20.02.2025 | 231,43 | 233,25 | 229,03 | 231,50 | 0,23% | 987.154,00 |
| 19.02.2025 | 233,79 | 233,79 | 229,51 | 230,96 | -1,57% | 684.585,00 |
| 18.02.2025 | 240,00 | 240,38 | 230,11 | 234,64 | -1,79% | 980.597,00 |
| 17.02.2025 | 238,62 | 238,97 | 238,58 | 238,92 | 0,23% | - |
| 14.02.2025 | 244,25 | 244,25 | 235,46 | 238,36 | -1,75% | 860.971,00 |
| 13.02.2025 | 241,62 | 245,63 | 240,79 | 242,61 | 0,68% | 734.787,00 |
| 12.02.2025 | 240,15 | 242,88 | 238,01 | 240,98 | -1,23% | 960.189,00 |
| 11.02.2025 | 237,00 | 247,19 | 237,00 | 243,99 | 3,10% | 1.010.708,00 |
| 10.02.2025 | 235,62 | 237,71 | 232,90 | 236,65 | 1,18% | 848.159,00 |
| 07.02.2025 | 238,51 | 241,83 | 232,36 | 233,89 | -2,64% | 767.877,00 |
| 06.02.2025 | 242,00 | 242,90 | 238,75 | 240,22 | 0,27% | 642.139,00 |
| 05.02.2025 | 238,88 | 240,91 | 236,74 | 239,57 | 0,84% | 928.001,00 |
| 04.02.2025 | 237,74 | 241,00 | 236,81 | 237,58 | 0,13% | 779.553,00 |
| 03.02.2025 | 233,98 | 237,89 | 228,77 | 237,27 | -1,16% | 1.394.950,00 |
| 31.01.2025 | 250,04 | 250,04 | 238,64 | 240,05 | -4,00% | 1.118.623,00 |
| 30.01.2025 | 245,15 | 251,44 | 245,12 | 250,04 | 1,81% | 519.446,00 |
| 29.01.2025 | 251,75 | 251,75 | 244,13 | 245,59 | -1,46% | 857.622,00 |
| 28.01.2025 | 247,57 | 250,31 | 245,72 | 249,23 | 1,14% | 611.944,00 |
| 27.01.2025 | 246,07 | 248,65 | 243,85 | 246,41 | -1,27% | 1.222.495,00 |
| 24.01.2025 | 246,04 | 254,60 | 245,56 | 249,57 | 1,57% | 2.087.132,00 |
| 23.01.2025 | 236,63 | 246,74 | 236,07 | 245,71 | 3,91% | 1.601.924,00 |
| 22.01.2025 | 234,80 | 238,44 | 232,00 | 236,46 | 0,84% | 862.330,00 |
| 21.01.2025 | 231,56 | 234,56 | 230,22 | 234,49 | 2,83% | 917.516,00 |
| 17.01.2025 | 229,18 | 230,84 | 227,04 | 228,03 | 0,40% | 1.054.587,00 |
| 16.01.2025 | 225,80 | 229,09 | 225,04 | 227,13 | 0,27% | 1.098.685,00 |
| 15.01.2025 | 225,73 | 228,32 | 224,77 | 226,51 | 2,65% | 1.488.765,00 |
| 14.01.2025 | 226,00 | 227,31 | 219,74 | 220,67 | -1,68% | 1.012.456,00 |
| 13.01.2025 | 229,20 | 229,38 | 219,68 | 224,44 | -2,34% | 1.106.331,00 |
| 10.01.2025 | 231,40 | 235,00 | 229,68 | 229,82 | -1,59% | 1.255.796,00 |
| 08.01.2025 | 226,26 | 234,04 | 225,94 | 233,53 | 2,61% | 820.716,00 |
| 07.01.2025 | 229,05 | 231,57 | 223,55 | 227,59 | -0,19% | 1.027.446,00 |
| 06.01.2025 | 230,10 | 235,81 | 226,79 | 228,03 | -0,48% | 1.225.476,00 |
| 03.01.2025 | 227,66 | 230,89 | 225,11 | 229,12 | 0,97% | 821.693,00 |