209,875€
0,11%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 208,40 | 208,55 | 207,25 | 207,55 | -1,00% | 208,00 |
| 19.12.2024 | 211,05 | 211,05 | 209,65 | 209,65 | -3,32% | 14,00 |
| 18.12.2024 | 216,85 | 216,85 | 216,85 | 216,85 | 1,14% | 15,00 |
| 17.12.2024 | 212,10 | 214,70 | 212,10 | 214,40 | 1,32% | 41,00 |
| 16.12.2024 | 213,75 | 213,75 | 211,60 | 211,60 | 1,71% | 63,00 |
| 12.12.2024 | 208,80 | 208,80 | 208,05 | 208,05 | -0,26% | 41,00 |
| 11.12.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 1,09% | 53,00 |
| 10.12.2024 | 206,35 | 206,35 | 206,35 | 206,35 | 1,80% | 6,00 |
| 09.12.2024 | 206,45 | 206,45 | 202,70 | 202,70 | 1,51% | 48,00 |
| 05.12.2024 | 201,80 | 201,80 | 199,68 | 199,68 | -1,95% | 23,00 |
| 03.12.2024 | 203,90 | 203,90 | 203,65 | 203,65 | -1,04% | 31,00 |
| 02.12.2024 | 198,20 | 208,05 | 198,20 | 205,80 | -0,34% | 13,00 |
| 29.11.2024 | 205,50 | 206,50 | 205,50 | 206,50 | 1,18% | 55,00 |
| 27.11.2024 | 205,20 | 209,70 | 204,10 | 204,10 | 2,07% | 164,00 |
| 26.11.2024 | 209,95 | 222,05 | 198,86 | 199,96 | -2,10% | 358,00 |
| 25.11.2024 | 203,30 | 205,90 | 202,90 | 204,25 | 1,42% | 190,00 |
| 22.11.2024 | 194,50 | 201,40 | 194,28 | 201,40 | 10,09% | 175,00 |
| 21.11.2024 | 182,94 | 182,94 | 182,94 | 182,94 | -2,73% | 20,00 |
| 20.11.2024 | 188,08 | 188,08 | 188,08 | 188,08 | -0,95% | 32,00 |
| 19.11.2024 | 189,88 | 189,88 | 189,88 | 189,88 | 1,77% | 2,00 |
| 18.11.2024 | 189,14 | 189,14 | 186,58 | 186,58 | -0,71% | 6,00 |
| 15.11.2024 | 187,92 | 187,92 | 187,92 | 187,92 | 0,23% | 1,00 |
| 12.11.2024 | 187,54 | 187,72 | 187,48 | 187,48 | -2,96% | 79,00 |
| 11.11.2024 | 191,16 | 193,22 | 191,16 | 193,20 | 2,74% | 240,00 |
| 08.11.2024 | 188,04 | 188,04 | 188,04 | 188,04 | 2,95% | 15,00 |
| 07.11.2024 | 182,52 | 182,66 | 182,52 | 182,66 | 1,50% | 28,00 |
| 06.11.2024 | 186,88 | 190,10 | 177,30 | 179,96 | -0,57% | 42,00 |
| 05.11.2024 | 181,00 | 181,00 | 181,00 | 181,00 | -1,27% | 20,00 |
| 04.11.2024 | 176,76 | 183,32 | 176,68 | 183,32 | 2,26% | 102,00 |
| 01.11.2024 | 181,84 | 181,84 | 179,02 | 179,26 | -4,53% | 79,00 |
| 30.10.2024 | 187,14 | 187,76 | 187,14 | 187,76 | 0,81% | 4,00 |
| 29.10.2024 | 188,46 | 188,46 | 185,00 | 186,26 | -2,46% | 38,00 |
| 28.10.2024 | 190,88 | 190,96 | 190,88 | 190,96 | 0,29% | 40,00 |
| 25.10.2024 | 190,40 | 190,40 | 190,40 | 190,40 | 0,21% | 20,00 |
| 24.10.2024 | 192,10 | 192,10 | 190,00 | 190,00 | -1,57% | 21,00 |
| 23.10.2024 | 193,04 | 193,04 | 193,04 | 193,04 | -2,51% | 5,00 |
| 22.10.2024 | 197,24 | 198,02 | 197,24 | 198,02 | -0,64% | 100,00 |
| 18.10.2024 | 199,30 | 199,30 | 199,30 | 199,30 | 1,18% | 5,00 |
| 17.10.2024 | 196,84 | 196,98 | 196,84 | 196,98 | 1,71% | 10,00 |
| 16.10.2024 | 193,80 | 193,80 | 193,66 | 193,66 | -0,21% | 111,00 |
| 15.10.2024 | 189,34 | 194,06 | 189,34 | 194,06 | 6,00% | 3,00 |
| 11.10.2024 | 183,08 | 183,08 | 183,08 | 183,08 | -0,51% | 7,00 |
| 10.10.2024 | 186,22 | 186,22 | 184,02 | 184,02 | -1,47% | 69,00 |
| 09.10.2024 | 189,12 | 189,12 | 186,76 | 186,76 | -0,14% | 25,00 |
| 08.10.2024 | 187,02 | 187,02 | 187,02 | 187,02 | -4,81% | 8,00 |
| 07.10.2024 | 196,88 | 196,88 | 196,46 | 196,46 | 0,27% | 12,00 |
| 04.10.2024 | 189,18 | 196,40 | 189,18 | 195,94 | 7,36% | 31,00 |
| 02.10.2024 | 182,20 | 182,50 | 182,20 | 182,50 | -3,44% | 54,00 |
| 01.10.2024 | 188,22 | 189,00 | 188,22 | 189,00 | -1,33% | 83,00 |
| 27.09.2024 | 191,54 | 191,54 | 191,54 | 191,54 | -1,68% | 31,00 |
| 26.09.2024 | 193,16 | 195,26 | 193,16 | 194,82 | 0,13% | 86,00 |
| 25.09.2024 | 194,56 | 194,56 | 194,56 | 194,56 | 2,61% | 30,00 |
| 20.09.2024 | 189,62 | 189,62 | 189,62 | 189,62 | -0,85% | 135,00 |
| 19.09.2024 | 191,24 | 191,24 | 191,24 | 191,24 | 0,26% | 15,00 |
| 18.09.2024 | 190,74 | 190,74 | 190,74 | 190,74 | -2,84% | 50,00 |
| 16.09.2024 | 196,10 | 196,32 | 196,10 | 196,32 | 5,06% | 6,00 |
| 10.09.2024 | 188,00 | 188,00 | 186,86 | 186,86 | -1,60% | 25,00 |
| 09.09.2024 | 189,90 | 189,90 | 189,90 | 189,90 | -1,11% | 2,00 |
| 05.09.2024 | 198,38 | 198,38 | 192,04 | 192,04 | -0,91% | 172,00 |
| 04.09.2024 | 209,25 | 210,60 | 192,12 | 193,80 | -9,78% | 122,00 |
| 03.09.2024 | 213,10 | 214,80 | 213,10 | 214,80 | 0,02% | 19,00 |
| 02.09.2024 | 214,75 | 214,75 | 214,75 | 214,75 | 0,89% | 1,00 |
| 30.08.2024 | 212,85 | 212,85 | 212,85 | 212,85 | 0,45% | 9,00 |
| 28.08.2024 | 211,90 | 211,90 | 211,90 | 211,90 | 1,15% | 20,00 |
| 27.08.2024 | 209,50 | 209,50 | 209,50 | 209,50 | -1,46% | 1,00 |
| 26.08.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -0,28% | 6,00 |
| 23.08.2024 | 212,80 | 213,20 | 212,80 | 213,20 | -0,07% | 16,00 |
| 22.08.2024 | 213,35 | 213,35 | 213,35 | 213,35 | 4,84% | 30,00 |
| 21.08.2024 | 203,50 | 203,50 | 203,50 | 203,50 | 0,57% | 14,00 |
| 19.08.2024 | 202,35 | 202,35 | 202,35 | 202,35 | -0,81% | 1,00 |
| 15.08.2024 | 195,76 | 204,00 | 195,76 | 204,00 | 6,94% | 32,00 |
| 12.08.2024 | 190,76 | 190,76 | 190,76 | 190,76 | 4,29% | 24,00 |
| 08.08.2024 | 180,94 | 182,92 | 180,94 | 182,92 | 0,47% | 12,00 |
| 07.08.2024 | 182,06 | 182,06 | 182,06 | 182,06 | 3,29% | 2,00 |
| 05.08.2024 | 169,58 | 176,26 | 169,58 | 176,26 | -6,57% | 19,00 |
| 02.08.2024 | 188,66 | 188,66 | 188,66 | 188,66 | -2,17% | 1,00 |
| 01.08.2024 | 201,00 | 201,00 | 192,84 | 192,84 | -4,01% | 14,00 |
| 31.07.2024 | 197,42 | 201,75 | 197,42 | 200,90 | 5,22% | 47,00 |
| 29.07.2024 | 194,38 | 194,38 | 190,94 | 190,94 | 2,26% | 24,00 |
| 25.07.2024 | 187,04 | 187,04 | 186,72 | 186,72 | -0,49% | 65,00 |
| 22.07.2024 | 193,98 | 193,98 | 187,64 | 187,64 | -3,41% | 35,00 |
| 18.07.2024 | 194,26 | 194,26 | 194,26 | 194,26 | -3,35% | 10,00 |
| 17.07.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 2,03% | 17,00 |
| 16.07.2024 | 197,00 | 197,00 | 197,00 | 197,00 | -2,84% | 1,00 |
| 15.07.2024 | 205,00 | 205,00 | 202,75 | 202,75 | 4,36% | 276,00 |
| 12.07.2024 | 192,58 | 194,28 | 192,58 | 194,28 | 4,88% | 101,00 |
| 11.07.2024 | 183,62 | 185,24 | 183,62 | 185,24 | -1,46% | 33,00 |
| 09.07.2024 | 186,92 | 187,98 | 186,92 | 187,98 | 0,92% | 27,00 |
| 04.07.2024 | 186,26 | 186,26 | 186,26 | 186,26 | 0,82% | 1,00 |
| 02.07.2024 | 188,28 | 188,28 | 184,74 | 184,74 | -2,55% | 30,00 |
| 01.07.2024 | 201,10 | 201,10 | 189,58 | 189,58 | -6,66% | 325,00 |
| 28.06.2024 | 200,00 | 203,10 | 200,00 | 203,10 | -1,55% | 62,00 |
| 27.06.2024 | 206,30 | 206,30 | 206,30 | 206,30 | -3,10% | 5,00 |
| 26.06.2024 | 212,90 | 212,90 | 212,90 | 212,90 | -0,70% | 7,00 |
| 25.06.2024 | 213,45 | 214,40 | 213,45 | 214,40 | -0,21% | 5,00 |
| 24.06.2024 | 215,20 | 215,20 | 213,95 | 214,85 | 0,89% | 51,00 |
| 21.06.2024 | 212,95 | 212,95 | 212,95 | 212,95 | -0,37% | 5,00 |
| 20.06.2024 | 213,25 | 218,15 | 213,25 | 213,75 | 2,20% | 17,00 |
| 18.06.2024 | 209,15 | 209,15 | 209,15 | 209,15 | 0,19% | 2,00 |
| 17.06.2024 | 203,20 | 208,75 | 203,15 | 208,75 | 2,03% | 217,00 |