239,210$
-0,15%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 241,85 | 242,27 | 238,96 | 239,16 | -0,17% | 52.100,00 |
| 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 |
| 14.11.2024 | 198,57 | 203,83 | 197,33 | 198,72 | 0,70% | 1.045.926,00 |
| 13.11.2024 | 200,27 | 204,27 | 196,52 | 197,33 | -0,73% | 700.778,00 |
| 12.11.2024 | 200,07 | 202,86 | 197,84 | 198,79 | 0,16% | 968.203,00 |
| 11.11.2024 | 205,41 | 205,41 | 197,55 | 198,48 | -2,20% | 683.675,00 |
| 08.11.2024 | 198,87 | 203,89 | 198,87 | 202,94 | 1,48% | 727.641,00 |
| 07.11.2024 | 195,98 | 202,13 | 195,84 | 199,98 | 2,49% | 841.185,00 |
| 06.11.2024 | 200,90 | 201,18 | 188,70 | 195,12 | -1,50% | 1.518.442,00 |
| 05.11.2024 | 196,15 | 199,51 | 195,15 | 198,10 | 0,70% | 694.093,00 |
| 04.11.2024 | 194,18 | 199,50 | 194,08 | 196,73 | 1,56% | 690.103,00 |
| 01.11.2024 | 196,86 | 197,97 | 192,67 | 193,70 | -1,05% | 1.261.750,00 |
| 31.10.2024 | 199,49 | 200,60 | 195,75 | 195,75 | -2,55% | 828.238,00 |
| 30.10.2024 | 201,92 | 204,49 | 200,44 | 200,88 | -0,62% | 558.920,00 |
| 29.10.2024 | 202,21 | 203,35 | 198,42 | 202,13 | -1,53% | 663.966,00 |
| 28.10.2024 | 205,48 | 207,55 | 204,71 | 205,27 | 0,44% | 538.255,00 |
| 25.10.2024 | 206,90 | 207,20 | 204,00 | 204,37 | -0,07% | 495.356,00 |
| 24.10.2024 | 207,36 | 209,17 | 203,58 | 204,52 | -0,57% | 622.116,00 |
| 23.10.2024 | 208,00 | 208,25 | 203,86 | 205,70 | -1,39% | 696.003,00 |
| 22.10.2024 | 211,78 | 213,11 | 208,47 | 208,60 | -2,25% | 642.517,00 |
| 21.10.2024 | 217,69 | 218,13 | 211,15 | 213,40 | -2,41% | 515.911,00 |
| 18.10.2024 | 215,54 | 219,43 | 213,04 | 218,66 | 1,68% | 588.269,00 |
| 17.10.2024 | 213,59 | 216,95 | 212,63 | 215,04 | 1,12% | 678.880,00 |
| 16.10.2024 | 210,59 | 213,28 | 208,56 | 212,66 | 1,44% | 723.280,00 |
| 15.10.2024 | 204,67 | 212,57 | 204,25 | 209,65 | 2,32% | 749.335,00 |
| 14.10.2024 | 205,51 | 205,84 | 201,04 | 204,90 | -0,33% | 912.884,00 |
| 11.10.2024 | 201,32 | 207,00 | 201,32 | 205,57 | 2,43% | 620.340,00 |
| 10.10.2024 | 201,95 | 203,27 | 199,24 | 200,69 | -1,08% | 683.418,00 |
| 09.10.2024 | 206,36 | 207,31 | 202,74 | 202,89 | -1,39% | 654.923,00 |
| 08.10.2024 | 207,97 | 208,25 | 204,97 | 205,74 | -0,22% | 493.969,00 |
| 07.10.2024 | 213,00 | 214,00 | 201,27 | 206,20 | -4,11% | 1.023.422,00 |
| 04.10.2024 | 212,00 | 217,75 | 212,00 | 215,03 | 3,62% | 965.987,00 |
| 03.10.2024 | 203,80 | 208,16 | 202,42 | 207,52 | 1,11% | 675.481,00 |
| 02.10.2024 | 203,61 | 205,38 | 202,10 | 205,25 | -0,07% | 617.552,00 |
| 01.10.2024 | 205,77 | 207,67 | 202,70 | 205,40 | -1,58% | 803.451,00 |
| 30.09.2024 | 208,58 | 209,32 | 205,10 | 208,70 | -0,21% | 1.010.373,00 |
| 27.09.2024 | 217,62 | 217,62 | 206,65 | 209,14 | -3,72% | 1.390.820,00 |
| 26.09.2024 | 221,19 | 227,05 | 215,67 | 217,22 | 0,95% | 1.075.268,00 |
| 25.09.2024 | 217,19 | 217,59 | 214,46 | 215,18 | -0,81% | 882.856,00 |
| 24.09.2024 | 216,73 | 218,47 | 215,40 | 216,93 | 0,77% | 686.122,00 |
| 23.09.2024 | 213,39 | 215,75 | 210,12 | 215,28 | 1,30% | 1.064.958,00 |
| 20.09.2024 | 214,00 | 214,50 | 211,04 | 212,52 | -1,35% | 1.178.424,00 |
| 19.09.2024 | 216,87 | 218,27 | 213,23 | 215,43 | 1,34% | 745.146,00 |
| 18.09.2024 | 214,45 | 219,03 | 210,50 | 212,58 | -0,32% | 1.005.799,00 |
| 17.09.2024 | 213,60 | 214,36 | 211,63 | 213,26 | 0,44% | 840.216,00 |
| 16.09.2024 | 217,24 | 219,05 | 210,67 | 212,33 | -2,13% | 1.012.171,00 |
| 13.09.2024 | 212,09 | 218,11 | 212,09 | 216,95 | 2,97% | 743.242,00 |