224,500€
-0,82%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 224,65 | 225,60 | 224,40 | 224,55 | -0,80% | 4,00 |
| 10.01.2025 | 227,80 | 227,80 | 226,00 | 226,35 | -0,02% | 103,00 |
| 09.01.2025 | 226,40 | 226,95 | 225,93 | 226,40 | 0,47% | - |
| 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 | 3,19% | 232,00 |
| 23.12.2024 | 210,23 | 216,48 | 208,85 | 216,20 | 4,17% | - |
| 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 | -0,59% | 63,00 |
| 13.12.2024 | 208,15 | 212,85 | 207,15 | 212,85 | 2,31% | - |
| 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 | -1,25% | 48,00 |
| 06.12.2024 | 197,28 | 206,98 | 196,56 | 205,27 | 2,80% | - |
| 05.12.2024 | 201,80 | 201,80 | 199,68 | 199,68 | -0,80% | 23,00 |
| 04.12.2024 | 199,58 | 202,10 | 197,14 | 201,30 | -1,15% | - |
| 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 | 1,60% | 55,00 |
| 28.11.2024 | 202,77 | 203,25 | 202,55 | 203,25 | -0,42% | - |
| 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 | -0,41% | 1,00 |
| 14.11.2024 | 186,80 | 192,72 | 186,79 | 188,69 | 0,88% | - |
| 13.11.2024 | 186,72 | 192,24 | 186,02 | 187,04 | -0,23% | - |
| 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 | -0,75% | 79,00 |
| 31.10.2024 | 184,47 | 185,73 | 180,19 | 180,62 | -3,80% | - |
| 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 | 0,46% | 100,00 |
| 21.10.2024 | 201,23 | 201,77 | 195,04 | 197,11 | -1,10% | - |
| 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 | 3,33% | 3,00 |
| 14.10.2024 | 188,07 | 189,57 | 184,45 | 187,81 | 2,58% | - |
| 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 | 4,08% | 31,00 |
| 03.10.2024 | 185,78 | 188,71 | 183,60 | 188,25 | 3,15% | - |
| 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 | 0,59% | 83,00 |
| 30.09.2024 | 187,24 | 187,97 | 183,78 | 187,90 | -1,90% | - |
| 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 | 0,32% | 30,00 |
| 24.09.2024 | 193,60 | 196,11 | 192,82 | 193,93 | 0,14% | - |
| 23.09.2024 | 190,68 | 194,12 | 188,89 | 193,66 | 2,13% | - |
| 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 | -0,36% | 50,00 |
| 17.09.2024 | 190,72 | 193,64 | 190,42 | 191,42 | -2,50% | - |
| 16.09.2024 | 196,10 | 196,32 | 196,10 | 196,32 | 0,27% | 6,00 |
| 13.09.2024 | 190,06 | 196,90 | 189,96 | 195,80 | 2,87% | - |
| 12.09.2024 | 189,45 | 192,08 | 188,79 | 190,33 | 0,79% | - |
| 11.09.2024 | 186,52 | 188,90 | 184,00 | 188,84 | 1,06% | - |
| 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 | 1,02% | 2,00 |
| 06.09.2024 | 193,34 | 194,51 | 186,73 | 187,99 | -2,11% | - |
| 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 | 0,13% | 9,00 |
| 29.08.2024 | 211,58 | 215,58 | 210,63 | 212,58 | 0,32% | - |
| 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 | 0,89% | 14,00 |
| 20.08.2024 | 204,60 | 206,20 | 200,26 | 201,70 | -0,32% | - |