208,030$
-3,17%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 215,06 | 215,76 | 206,96 | 208,04 | -3,16% | 1.295.318,00 |
| 05.09.2024 | 218,77 | 220,11 | 210,92 | 214,83 | -2,69% | 1.362.040,00 |
| 04.09.2024 | 216,96 | 221,47 | 207,49 | 220,77 | -4,89% | 3.651.775,00 |
| 03.09.2024 | 236,00 | 239,00 | 230,23 | 232,12 | -2,04% | 2.100.392,00 |
| 30.08.2024 | 236,60 | 237,36 | 232,05 | 236,96 | 0,81% | 1.087.115,00 |
| 29.08.2024 | 237,16 | 238,67 | 233,40 | 235,06 | 0,04% | 802.325,00 |
| 28.08.2024 | 234,78 | 236,76 | 233,47 | 234,97 | -0,56% | 677.394,00 |
| 27.08.2024 | 233,16 | 238,47 | 232,11 | 236,30 | 0,53% | 693.844,00 |
| 26.08.2024 | 238,63 | 238,63 | 232,40 | 235,05 | -1,73% | 843.051,00 |
| 23.08.2024 | 237,18 | 239,30 | 234,48 | 239,18 | 1,71% | 663.622,00 |
| 22.08.2024 | 234,72 | 237,54 | 233,23 | 235,15 | -0,13% | 796.835,00 |
| 21.08.2024 | 230,00 | 236,25 | 229,96 | 235,45 | 4,83% | 1.232.994,00 |
| 20.08.2024 | 227,00 | 228,21 | 222,42 | 224,60 | -0,88% | 581.544,00 |
| 19.08.2024 | 224,60 | 229,20 | 224,32 | 226,60 | 0,87% | 760.755,00 |
| 16.08.2024 | 222,09 | 229,84 | 221,35 | 224,64 | 0,23% | 889.991,00 |
| 15.08.2024 | 223,59 | 227,72 | 221,03 | 224,12 | 4,82% | 1.247.573,00 |
| 14.08.2024 | 216,23 | 217,50 | 213,16 | 213,82 | -0,66% | 740.116,00 |
| 13.08.2024 | 205,47 | 215,81 | 205,47 | 215,25 | 5,26% | 1.028.912,00 |
| 12.08.2024 | 206,53 | 207,88 | 203,06 | 204,50 | -1,27% | 631.631,00 |
| 09.08.2024 | 200,03 | 207,74 | 198,40 | 207,13 | 3,27% | 749.714,00 |
| 08.08.2024 | 197,86 | 201,59 | 196,69 | 200,58 | 3,03% | 632.953,00 |
| 07.08.2024 | 199,21 | 202,12 | 192,95 | 194,69 | -1,13% | 944.923,00 |
| 06.08.2024 | 199,11 | 201,40 | 192,45 | 196,91 | -0,39% | 1.220.898,00 |
| 05.08.2024 | 189,97 | 199,68 | 186,55 | 197,68 | -0,66% | 900.662,00 |
| 02.08.2024 | 200,09 | 200,16 | 195,50 | 199,00 | -3,39% | 933.084,00 |
| 01.08.2024 | 216,66 | 218,89 | 204,20 | 205,99 | -4,79% | 1.014.519,00 |
| 31.07.2024 | 213,38 | 218,66 | 210,02 | 216,35 | 3,14% | 1.124.685,00 |
| 30.07.2024 | 208,35 | 211,86 | 208,35 | 209,77 | 0,96% | 769.639,00 |
| 29.07.2024 | 209,95 | 211,18 | 206,51 | 207,78 | -0,55% | 673.163,00 |
| 26.07.2024 | 204,98 | 211,17 | 203,93 | 208,93 | 3,06% | 922.040,00 |
| 25.07.2024 | 202,19 | 206,96 | 199,00 | 202,72 | 0,66% | 979.491,00 |
| 24.07.2024 | 203,00 | 204,36 | 200,25 | 201,40 | -1,58% | 1.036.204,00 |
| 23.07.2024 | 205,01 | 206,00 | 202,80 | 204,63 | -0,71% | 756.241,00 |
| 22.07.2024 | 212,96 | 212,96 | 203,59 | 206,10 | -2,83% | 1.148.757,00 |
| 19.07.2024 | 216,12 | 216,12 | 211,02 | 212,11 | -1,80% | 767.690,00 |
| 18.07.2024 | 215,28 | 222,93 | 213,95 | 215,99 | 1,03% | 1.058.600,00 |
| 17.07.2024 | 222,87 | 223,80 | 212,38 | 213,78 | -5,60% | 1.283.294,00 |
| 16.07.2024 | 217,43 | 227,25 | 214,92 | 226,47 | 5,08% | 1.062.965,00 |
| 15.07.2024 | 220,25 | 222,93 | 214,33 | 215,52 | -2,77% | 1.437.064,00 |
| 12.07.2024 | 215,91 | 224,92 | 215,00 | 221,65 | 5,48% | 1.969.353,00 |
| 11.07.2024 | 199,89 | 210,61 | 198,58 | 210,14 | 5,58% | 1.309.398,00 |
| 10.07.2024 | 203,43 | 204,76 | 198,89 | 199,03 | -0,96% | 1.041.076,00 |
| 09.07.2024 | 201,77 | 204,31 | 200,21 | 200,96 | -0,06% | 759.722,00 |
| 08.07.2024 | 202,68 | 204,00 | 198,83 | 201,08 | -0,11% | 936.270,00 |
| 05.07.2024 | 199,69 | 202,21 | 198,26 | 201,30 | 0,58% | 877.650,00 |
| 03.07.2024 | 198,20 | 202,68 | 198,20 | 200,13 | 0,97% | 611.477,00 |
| 02.07.2024 | 202,02 | 202,65 | 197,13 | 198,20 | -2,07% | 1.189.332,00 |
| 01.07.2024 | 216,09 | 216,12 | 202,01 | 202,39 | -5,80% | 1.614.940,00 |
| 28.06.2024 | 216,15 | 220,89 | 213,35 | 214,85 | -2,40% | 1.508.542,00 |
| 27.06.2024 | 224,68 | 225,03 | 219,59 | 220,14 | -2,68% | 776.778,00 |
| 26.06.2024 | 224,46 | 227,63 | 223,33 | 226,20 | 0,56% | 687.570,00 |
| 25.06.2024 | 230,93 | 230,93 | 224,88 | 224,93 | -2,11% | 849.733,00 |
| 24.06.2024 | 228,01 | 231,43 | 227,33 | 229,78 | 0,20% | 776.234,00 |
| 21.06.2024 | 228,56 | 230,59 | 225,76 | 229,33 | -0,08% | 2.445.542,00 |
| 20.06.2024 | 228,26 | 234,47 | 225,83 | 229,51 | 0,81% | 1.158.990,00 |
| 18.06.2024 | 224,36 | 228,33 | 223,70 | 227,67 | 0,90% | 662.295,00 |
| 17.06.2024 | 218,92 | 230,05 | 217,80 | 225,64 | 4,33% | 1.540.571,00 |
| 14.06.2024 | 217,20 | 218,04 | 214,85 | 216,28 | -1,87% | 721.210,00 |
| 13.06.2024 | 221,92 | 223,43 | 218,33 | 220,40 | -0,68% | 809.651,00 |
| 12.06.2024 | 220,95 | 224,73 | 219,90 | 221,92 | 1,38% | 781.382,00 |
| 11.06.2024 | 214,63 | 219,03 | 212,47 | 218,90 | 1,24% | 815.258,00 |
| 10.06.2024 | 216,00 | 218,92 | 212,10 | 216,22 | -1,29% | 1.142.159,00 |
| 07.06.2024 | 212,03 | 219,32 | 211,52 | 219,05 | 3,19% | 1.194.435,00 |
| 06.06.2024 | 219,32 | 219,32 | 210,92 | 212,28 | -2,23% | 815.640,00 |
| 05.06.2024 | 221,01 | 221,01 | 214,59 | 217,12 | -1,56% | 831.223,00 |
| 04.06.2024 | 220,15 | 221,04 | 216,23 | 220,57 | -0,80% | 1.286.222,00 |
| 03.06.2024 | 228,55 | 229,41 | 220,05 | 222,35 | -2,32% | 1.165.530,00 |
| 31.05.2024 | 225,00 | 227,68 | 219,55 | 227,64 | 1,55% | 2.510.464,00 |
| 30.05.2024 | 227,28 | 228,50 | 220,53 | 224,16 | -0,83% | 2.342.036,00 |
| 29.05.2024 | 212,97 | 229,56 | 212,30 | 226,03 | 15,91% | 5.063.202,00 |
| 28.05.2024 | 191,94 | 195,78 | 191,45 | 195,00 | 2,65% | 2.250.836,00 |
| 24.05.2024 | 187,61 | 191,26 | 187,61 | 189,97 | 1,81% | 894.243,00 |
| 23.05.2024 | 185,44 | 188,04 | 185,08 | 186,60 | 1,56% | 957.911,00 |
| 22.05.2024 | 188,09 | 188,17 | 182,84 | 183,74 | -2,53% | 1.098.340,00 |
| 21.05.2024 | 193,98 | 194,17 | 187,90 | 188,51 | -2,69% | 1.059.777,00 |
| 20.05.2024 | 195,25 | 196,68 | 193,39 | 193,73 | -0,42% | 800.806,00 |
| 17.05.2024 | 196,93 | 197,12 | 192,38 | 194,54 | -1,21% | 890.391,00 |
| 16.05.2024 | 200,23 | 200,90 | 196,84 | 196,92 | -2,07% | 679.391,00 |
| 15.05.2024 | 201,33 | 201,96 | 198,39 | 201,08 | 0,29% | 603.026,00 |
| 14.05.2024 | 196,48 | 200,57 | 195,93 | 200,49 | 3,18% | 846.549,00 |
| 13.05.2024 | 197,74 | 200,22 | 193,93 | 194,31 | -0,91% | 688.467,00 |
| 10.05.2024 | 198,36 | 199,38 | 194,43 | 196,09 | -0,96% | 1.002.264,00 |
| 09.05.2024 | 196,22 | 200,47 | 196,16 | 198,00 | 0,94% | 878.330,00 |
| 08.05.2024 | 201,04 | 201,04 | 194,83 | 196,15 | -3,22% | 1.414.330,00 |
| 07.05.2024 | 205,60 | 207,45 | 202,58 | 202,68 | -1,44% | 694.999,00 |
| 06.05.2024 | 203,26 | 207,49 | 203,26 | 205,64 | 1,43% | 790.001,00 |
| 03.05.2024 | 202,01 | 203,83 | 201,07 | 202,74 | 1,78% | 692.819,00 |
| 02.05.2024 | 200,55 | 200,55 | 197,38 | 199,19 | 0,54% | 591.306,00 |
| 01.05.2024 | 200,95 | 201,66 | 197,99 | 198,12 | -1,40% | 977.087,00 |
| 30.04.2024 | 204,23 | 204,83 | 200,12 | 200,94 | -2,27% | 678.401,00 |
| 29.04.2024 | 207,20 | 208,50 | 203,30 | 205,61 | -0,73% | 912.565,00 |
| 26.04.2024 | 204,00 | 207,71 | 204,00 | 207,12 | 1,42% | 595.204,00 |
| 25.04.2024 | 202,52 | 204,24 | 200,43 | 204,21 | -0,62% | 542.432,00 |
| 24.04.2024 | 205,80 | 207,43 | 203,46 | 205,48 | -0,30% | 572.613,00 |
| 23.04.2024 | 200,79 | 206,44 | 200,16 | 206,09 | 3,73% | 942.081,00 |
| 22.04.2024 | 196,68 | 199,75 | 195,44 | 198,67 | 1,84% | 677.257,00 |
| 19.04.2024 | 194,70 | 196,88 | 192,23 | 195,08 | -0,07% | 716.396,00 |
| 18.04.2024 | 197,86 | 198,51 | 194,98 | 195,22 | -0,87% | 786.149,00 |
| 17.04.2024 | 200,54 | 201,07 | 196,77 | 196,93 | -0,89% | 947.445,00 |
| 16.04.2024 | 197,87 | 200,85 | 197,87 | 198,70 | 0,09% | 804.152,00 |