184,420$
-2,95%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 185,13 | 186,34 | 178,06 | 184,60 | -2,85% | 103.123,00 |
| 10.04.2025 | 191,20 | 191,41 | 181,31 | 190,02 | -4,00% | 1.677.563,00 |
| 09.04.2025 | 169,99 | 202,17 | 166,37 | 197,94 | 15,62% | 3.088.343,00 |
| 08.04.2025 | 182,74 | 188,87 | 168,43 | 171,20 | -3,42% | 2.399.889,00 |
| 07.04.2025 | 175,05 | 187,48 | 166,77 | 177,26 | -3,07% | 2.162.943,00 |
| 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% | 4.147.251,00 |
| 02.04.2025 | 203,20 | 212,62 | 203,20 | 211,32 | 2,38% | 950.553,00 |
| 01.04.2025 | 200,98 | 207,00 | 199,91 | 206,41 | 2,41% | 1.160.150,00 |
| 31.03.2025 | 198,33 | 203,72 | 194,36 | 201,56 | -0,20% | 1.346.913,00 |
| 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% | 1.260.597,00 |
| 26.03.2025 | 207,04 | 208,80 | 205,47 | 206,89 | -0,50% | 852.540,00 |
| 25.03.2025 | 205,54 | 208,60 | 204,52 | 207,94 | 1,16% | 1.250.968,00 |
| 24.03.2025 | 198,88 | 207,17 | 197,95 | 205,56 | 5,17% | 1.443.013,00 |
| 21.03.2025 | 188,67 | 196,02 | 186,52 | 195,45 | 2,14% | 3.647.183,00 |
| 20.03.2025 | 195,90 | 197,31 | 191,17 | 191,35 | -3,42% | 1.472.723,00 |
| 19.03.2025 | 194,52 | 199,49 | 191,85 | 198,12 | 2,52% | 1.284.671,00 |
| 18.03.2025 | 196,52 | 196,52 | 193,11 | 193,25 | -2,31% | 996.106,00 |
| 17.03.2025 | 192,69 | 197,93 | 192,20 | 197,81 | 1,70% | 1.895.295,00 |
| 14.03.2025 | 190,67 | 194,96 | 187,76 | 194,50 | 4,26% | 2.197.291,00 |
| 13.03.2025 | 193,84 | 195,06 | 186,09 | 186,55 | -4,42% | 1.618.467,00 |
| 12.03.2025 | 198,50 | 201,31 | 193,27 | 195,17 | -1,91% | 2.178.080,00 |
| 11.03.2025 | 207,52 | 213,00 | 195,86 | 198,97 | -5,71% | 4.173.631,00 |
| 10.03.2025 | 211,99 | 217,31 | 209,59 | 211,02 | -1,51% | 2.618.350,00 |
| 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% | 1.249.936,00 |
| 05.03.2025 | 211,52 | 217,15 | 209,99 | 216,59 | 2,11% | 1.269.124,00 |
| 04.03.2025 | 210,41 | 214,95 | 204,55 | 212,12 | -1,09% | 1.821.322,00 |
| 03.03.2025 | 226,46 | 228,80 | 212,75 | 214,45 | -4,73% | 1.301.870,00 |
| 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% | 781.137,00 |
| 26.02.2025 | 222,07 | 229,80 | 222,07 | 226,90 | 3,18% | 1.114.164,00 |
| 25.02.2025 | 220,52 | 223,29 | 219,08 | 219,91 | -0,21% | 933.534,00 |
| 24.02.2025 | 226,02 | 226,02 | 217,09 | 220,38 | -1,90% | 1.436.100,00 |
| 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% | 982.721,00 |
| 19.02.2025 | 233,79 | 233,79 | 229,51 | 230,96 | -1,57% | 681.662,00 |
| 18.02.2025 | 240,00 | 240,38 | 230,11 | 234,64 | -1,56% | 973.628,00 |
| 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% | 734.654,00 |
| 12.02.2025 | 240,15 | 242,88 | 238,01 | 240,98 | -1,23% | 960.156,00 |
| 11.02.2025 | 237,00 | 247,19 | 237,00 | 243,99 | 3,10% | 1.006.377,00 |
| 10.02.2025 | 235,62 | 237,71 | 232,90 | 236,65 | 1,18% | 847.985,00 |
| 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% | 642.045,00 |
| 05.02.2025 | 238,88 | 240,91 | 236,74 | 239,57 | 0,84% | 927.937,00 |
| 04.02.2025 | 237,74 | 241,00 | 236,81 | 237,58 | 0,13% | 778.961,00 |
| 03.02.2025 | 233,98 | 237,89 | 228,77 | 237,27 | -1,16% | 1.391.945,00 |
| 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% | 518.908,00 |
| 29.01.2025 | 251,75 | 251,75 | 244,13 | 245,59 | -1,46% | 854.078,00 |
| 28.01.2025 | 247,57 | 250,31 | 245,72 | 249,23 | 1,14% | 611.353,00 |
| 27.01.2025 | 246,07 | 248,65 | 243,85 | 246,41 | -1,27% | 1.201.180,00 |
| 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% | 1.601.090,00 |
| 22.01.2025 | 234,80 | 238,44 | 232,00 | 236,46 | 0,84% | 862.236,00 |
| 21.01.2025 | 231,56 | 234,56 | 230,22 | 234,49 | 2,83% | 901.475,00 |
| 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% | 1.097.780,00 |
| 15.01.2025 | 225,73 | 228,32 | 224,77 | 226,51 | 2,65% | 1.475.973,00 |
| 14.01.2025 | 226,00 | 227,31 | 219,74 | 220,67 | -1,68% | 1.012.405,00 |
| 13.01.2025 | 229,20 | 229,38 | 219,68 | 224,44 | -2,34% | 1.103.487,00 |
| 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% | 1.023.017,00 |
| 06.01.2025 | 230,10 | 235,81 | 226,79 | 228,03 | -0,48% | 1.222.378,00 |
| 03.01.2025 | 227,66 | 230,89 | 225,11 | 229,12 | 0,97% | 821.693,00 |
| 02.01.2025 | 230,24 | 233,33 | 224,88 | 226,91 | -0,84% | 894.369,00 |
| 31.12.2024 | 233,04 | 233,04 | 227,07 | 228,84 | -1,25% | 770.923,00 |
| 30.12.2024 | 230,18 | 233,47 | 227,62 | 231,74 | -1,00% | 1.131.036,00 |
| 27.12.2024 | 233,54 | 234,61 | 231,16 | 234,07 | -0,42% | 720.278,00 |
| 26.12.2024 | 226,42 | 235,16 | 226,10 | 235,05 | 4,37% | 1.289.427,00 |
| 24.12.2024 | 224,52 | 226,30 | 222,68 | 225,21 | -0,04% | 523.906,00 |
| 23.12.2024 | 218,00 | 225,42 | 216,52 | 225,31 | 2,99% | 1.107.025,00 |
| 20.12.2024 | 215,44 | 222,49 | 214,67 | 218,76 | 0,54% | 1.757.254,00 |
| 19.12.2024 | 218,29 | 222,07 | 215,51 | 217,59 | 1,24% | 1.112.779,00 |
| 18.12.2024 | 225,16 | 226,13 | 214,69 | 214,92 | -4,89% | 1.427.621,00 |
| 17.12.2024 | 223,59 | 226,61 | 221,44 | 225,97 | 0,66% | 1.307.595,00 |
| 16.12.2024 | 223,16 | 227,82 | 221,81 | 224,48 | 0,49% | 1.130.144,00 |
| 13.12.2024 | 219,26 | 223,55 | 218,01 | 223,39 | 2,07% | 1.027.927,00 |
| 12.12.2024 | 220,13 | 221,43 | 217,93 | 218,86 | -0,99% | 846.812,00 |
| 11.12.2024 | 214,86 | 221,27 | 214,25 | 221,04 | 3,41% | 1.172.326,00 |
| 10.12.2024 | 213,15 | 219,72 | 211,55 | 213,76 | -0,20% | 993.819,00 |
| 09.12.2024 | 218,05 | 218,96 | 211,30 | 214,19 | -1,34% | 1.354.808,00 |
| 06.12.2024 | 211,33 | 218,67 | 210,30 | 217,09 | 4,01% | 1.705.503,00 |
| 05.12.2024 | 210,97 | 213,24 | 207,89 | 208,72 | -1,37% | 988.198,00 |
| 04.12.2024 | 209,63 | 213,12 | 206,59 | 211,61 | 1,01% | 1.468.215,00 |
| 03.12.2024 | 216,00 | 218,19 | 209,13 | 209,49 | -2,73% | 1.828.560,00 |
| 02.12.2024 | 207,64 | 218,81 | 207,26 | 215,36 | 3,92% | 1.818.541,00 |
| 29.11.2024 | 212,45 | 214,84 | 206,98 | 207,24 | -3,00% | 1.206.770,00 |
| 27.11.2024 | 218,11 | 225,00 | 212,64 | 213,66 | 0,68% | 1.939.552,00 |
| 26.11.2024 | 227,00 | 229,40 | 209,00 | 212,22 | -1,40% | 3.814.812,00 |
| 25.11.2024 | 217,62 | 220,73 | 213,82 | 215,23 | 2,41% | 2.363.831,00 |
| 22.11.2024 | 205,00 | 211,12 | 204,99 | 210,16 | 4,23% | 1.738.728,00 |
| 21.11.2024 | 194,48 | 202,51 | 192,41 | 201,63 | 3,84% | 1.585.584,00 |
| 20.11.2024 | 197,26 | 197,26 | 192,20 | 194,18 | -2,70% | 1.337.166,00 |
| 19.11.2024 | 197,98 | 200,98 | 192,71 | 199,57 | -0,45% | 1.017.947,00 |
| 18.11.2024 | 199,08 | 201,83 | 198,13 | 200,48 | 1,12% | 1.056.717,00 |
| 15.11.2024 | 197,01 | 201,25 | 196,52 | 198,25 | -0,24% | 905.323,00 |