157,860€
0,16%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 158,70 | 158,70 | 157,86 | 157,86 | 0,16% | 39,00 |
| 29.05.2025 | 162,32 | 162,32 | 157,00 | 157,60 | 0,56% | 255,00 |
| 28.05.2025 | 152,66 | 163,68 | 152,66 | 156,72 | 2,77% | 281,00 |
| 27.05.2025 | 149,36 | 152,50 | 149,36 | 152,50 | 3,35% | 109,00 |
| 26.05.2025 | 147,24 | 147,56 | 147,24 | 147,56 | -0,24% | 6,00 |
| 23.05.2025 | 153,14 | 153,14 | 147,92 | 147,92 | -3,14% | 196,00 |
| 22.05.2025 | 154,54 | 155,06 | 152,10 | 152,72 | -1,47% | 412,00 |
| 21.05.2025 | 161,66 | 161,66 | 155,00 | 155,00 | -4,62% | 144,00 |
| 20.05.2025 | 163,38 | 165,56 | 162,50 | 162,50 | -0,26% | 631,00 |
| 19.05.2025 | 161,02 | 163,06 | 160,00 | 162,92 | -0,90% | 173,00 |
| 16.05.2025 | 161,20 | 166,20 | 161,10 | 164,40 | 3,10% | 489,00 |
| 15.05.2025 | 177,66 | 178,30 | 159,38 | 159,46 | -15,27% | 153,00 |
| 14.05.2025 | 187,76 | 188,20 | 187,76 | 188,20 | -3,11% | 72,00 |
| 12.05.2025 | 177,82 | 194,24 | 177,82 | 194,24 | 16,62% | 475,00 |
| 07.05.2025 | 168,38 | 168,38 | 166,56 | 166,56 | -2,25% | 94,00 |
| 05.05.2025 | 170,40 | 170,40 | 170,40 | 170,40 | 0,50% | 1,00 |
| 02.05.2025 | 166,02 | 169,56 | 165,52 | 169,56 | 1,21% | 16,00 |
| 30.04.2025 | 167,54 | 167,54 | 167,54 | 167,54 | 0,56% | 64,00 |
| 29.04.2025 | 166,60 | 166,60 | 166,60 | 166,60 | -0,70% | 33,00 |
| 25.04.2025 | 168,00 | 168,00 | 167,78 | 167,78 | 1,32% | 19,00 |
| 24.04.2025 | 160,56 | 165,60 | 160,56 | 165,60 | -1,93% | 63,00 |
| 23.04.2025 | 161,24 | 168,86 | 161,24 | 168,86 | 7,42% | 101,00 |
| 22.04.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -1,17% | 72,00 |
| 17.04.2025 | 159,90 | 159,90 | 159,06 | 159,06 | -1,30% | 30,00 |
| 16.04.2025 | 161,16 | 161,16 | 161,16 | 161,16 | -1,91% | 29,00 |
| 15.04.2025 | 164,30 | 164,30 | 164,30 | 164,30 | 4,28% | 3,00 |
| 08.04.2025 | 167,56 | 171,02 | 157,56 | 157,56 | -2,14% | 70,00 |
| 07.04.2025 | 159,94 | 161,00 | 159,94 | 161,00 | -2,42% | 17,00 |
| 04.04.2025 | 165,74 | 165,74 | 164,10 | 165,00 | -2,44% | 202,00 |
| 03.04.2025 | 184,00 | 184,00 | 161,06 | 169,12 | -9,64% | 117,00 |
| 01.04.2025 | 187,16 | 187,16 | 187,16 | 187,16 | 0,99% | 1,00 |
| 31.03.2025 | 185,32 | 185,32 | 185,32 | 185,32 | -3,24% | 7,00 |
| 26.03.2025 | 191,52 | 191,52 | 191,52 | 191,52 | 1,12% | 13,00 |
| 25.03.2025 | 189,40 | 189,40 | 189,40 | 189,40 | 3,45% | 1,00 |
| 24.03.2025 | 183,08 | 183,08 | 183,08 | 183,08 | 0,84% | 1,00 |
| 20.03.2025 | 181,56 | 181,56 | 181,56 | 181,56 | 1,75% | 20,00 |
| 18.03.2025 | 179,50 | 179,50 | 178,44 | 178,44 | 0,27% | 98,00 |
| 17.03.2025 | 180,12 | 180,18 | 177,96 | 177,96 | 2,46% | 99,00 |
| 13.03.2025 | 178,30 | 178,30 | 173,68 | 173,68 | -2,56% | 34,00 |
| 12.03.2025 | 183,80 | 183,90 | 178,24 | 178,24 | -2,32% | 15,00 |
| 11.03.2025 | 194,80 | 194,80 | 182,48 | 182,48 | -5,58% | 319,00 |
| 10.03.2025 | 195,82 | 196,50 | 193,26 | 193,26 | -2,53% | 55,00 |
| 07.03.2025 | 199,16 | 199,16 | 198,28 | 198,28 | -1,33% | 5,00 |
| 04.03.2025 | 203,30 | 204,75 | 196,42 | 200,95 | -4,58% | 81,00 |
| 03.03.2025 | 217,45 | 217,45 | 210,60 | 210,60 | -2,30% | 10,00 |
| 27.02.2025 | 216,05 | 216,05 | 215,55 | 215,55 | 2,64% | 5,00 |
| 25.02.2025 | 209,50 | 210,00 | 209,00 | 210,00 | -0,05% | 8,00 |
| 24.02.2025 | 216,30 | 216,30 | 209,00 | 210,10 | -4,35% | 174,00 |
| 21.02.2025 | 219,65 | 219,65 | 219,65 | 219,65 | -3,24% | 20,00 |
| 18.02.2025 | 227,00 | 227,00 | 227,00 | 227,00 | -0,92% | 1,00 |
| 17.02.2025 | 228,65 | 229,10 | 228,65 | 229,10 | -1,31% | 4,00 |
| 14.02.2025 | 232,15 | 232,15 | 232,15 | 232,15 | -1,25% | 10,00 |
| 13.02.2025 | 232,10 | 235,10 | 232,10 | 235,10 | 0,34% | 33,00 |
| 11.02.2025 | 234,30 | 234,30 | 234,30 | 234,30 | 3,03% | 5,00 |
| 10.02.2025 | 227,00 | 227,40 | 227,00 | 227,40 | -0,42% | 8,00 |
| 07.02.2025 | 232,20 | 232,20 | 228,35 | 228,35 | -1,06% | 12,00 |
| 06.02.2025 | 230,80 | 230,80 | 230,80 | 230,80 | 1,25% | 30,00 |
| 04.02.2025 | 227,95 | 227,95 | 227,95 | 227,95 | 0,89% | 1,00 |
| 03.02.2025 | 232,70 | 232,70 | 225,95 | 225,95 | -5,81% | 130,00 |
| 31.01.2025 | 239,90 | 239,90 | 239,90 | 239,90 | -0,15% | 13,00 |
| 30.01.2025 | 238,05 | 240,90 | 238,05 | 240,25 | 2,10% | 55,00 |
| 29.01.2025 | 235,30 | 235,30 | 235,30 | 235,30 | -1,75% | 3,00 |
| 28.01.2025 | 236,75 | 239,50 | 236,75 | 239,50 | 1,89% | 46,00 |
| 27.01.2025 | 234,25 | 235,05 | 234,25 | 235,05 | -2,61% | 78,00 |
| 24.01.2025 | 241,35 | 241,35 | 241,35 | 241,35 | 2,99% | 28,00 |
| 23.01.2025 | 233,55 | 234,35 | 233,55 | 234,35 | 2,83% | 16,00 |
| 22.01.2025 | 225,65 | 227,90 | 225,65 | 227,90 | 1,85% | 113,00 |
| 17.01.2025 | 222,40 | 223,75 | 222,40 | 223,75 | 1,38% | 40,00 |
| 16.01.2025 | 221,55 | 221,55 | 220,70 | 220,70 | 2,48% | 41,00 |
| 15.01.2025 | 215,35 | 215,35 | 215,35 | 215,35 | -0,30% | 1,00 |
| 14.01.2025 | 216,00 | 216,00 | 216,00 | 216,00 | 0,30% | 10,00 |
| 13.01.2025 | 225,60 | 225,60 | 215,35 | 215,35 | -4,86% | 70,00 |
| 10.01.2025 | 227,80 | 227,80 | 226,00 | 226,35 | 0,44% | 103,00 |
| 08.01.2025 | 219,60 | 225,35 | 219,60 | 225,35 | 2,67% | 91,00 |
| 07.01.2025 | 219,80 | 220,30 | 219,50 | 219,50 | -0,77% | 29,00 |
| 06.01.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 0,66% | 22,00 |
| 03.01.2025 | 219,75 | 219,75 | 219,75 | 219,75 | -0,72% | 1,00 |
| 02.01.2025 | 221,10 | 226,35 | 221,10 | 221,35 | -1,51% | 12,00 |
| 30.12.2024 | 224,75 | 224,75 | 224,75 | 224,75 | 0,74% | 13,00 |
| 27.12.2024 | 226,05 | 226,05 | 221,65 | 223,10 | 7,49% | 232,00 |
| 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 |