167,350€
9,39%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 166,92 | 166,92 | 166,92 | 166,92 | 9,11% | 243,00 |
| 25.06.2025 | 152,98 | 152,98 | 152,98 | 152,98 | 0,71% | 1,00 |
| 24.06.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 2,28% | 1,00 |
| 23.06.2025 | 151,56 | 151,56 | 148,52 | 148,52 | -1,42% | 11,00 |
| 20.06.2025 | 150,82 | 153,20 | 149,18 | 150,66 | -0,75% | - |
| 19.06.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,01% | 10,00 |
| 18.06.2025 | 152,14 | 152,14 | 151,82 | 151,82 | -0,62% | 84,00 |
| 17.06.2025 | 154,42 | 154,42 | 152,76 | 152,76 | -0,87% | 31,00 |
| 16.06.2025 | 154,10 | 154,10 | 154,10 | 154,10 | 0,89% | 2,00 |
| 13.06.2025 | 156,76 | 158,40 | 151,55 | 152,74 | -3,19% | - |
| 12.06.2025 | 157,78 | 157,78 | 157,78 | 157,78 | -2,62% | 10,00 |
| 11.06.2025 | 159,06 | 162,02 | 158,00 | 162,02 | 2,01% | 135,00 |
| 10.06.2025 | 158,82 | 158,82 | 158,82 | 158,82 | -0,14% | 1,00 |
| 09.06.2025 | 159,04 | 159,04 | 159,04 | 159,04 | 0,16% | 1,00 |
| 06.06.2025 | 156,24 | 158,78 | 156,24 | 158,78 | 0,95% | 64,00 |
| 05.06.2025 | 154,08 | 157,28 | 154,08 | 157,28 | 0,90% | 18,00 |
| 04.06.2025 | 155,48 | 156,86 | 155,48 | 155,88 | -0,52% | 66,00 |
| 03.06.2025 | 152,90 | 156,70 | 152,90 | 156,70 | 2,12% | 9,00 |
| 02.06.2025 | 156,94 | 156,94 | 153,44 | 153,44 | -2,80% | 29,00 |
| 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 | -0,76% | 72,00 |
| 13.05.2025 | 190,71 | 194,10 | 189,22 | 189,64 | -2,37% | - |
| 12.05.2025 | 177,82 | 194,24 | 177,82 | 194,24 | 14,70% | 475,00 |
| 09.05.2025 | 170,38 | 170,62 | 167,20 | 169,35 | -0,58% | - |
| 08.05.2025 | 167,60 | 171,75 | 167,12 | 170,34 | 2,27% | - |
| 07.05.2025 | 168,38 | 168,38 | 166,56 | 166,56 | 1,42% | 94,00 |
| 06.05.2025 | 167,25 | 167,47 | 163,59 | 164,23 | -3,62% | - |
| 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 | 0,06% | 33,00 |
| 28.04.2025 | 164,27 | 170,02 | 164,27 | 166,50 | -0,76% | - |
| 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 | 0,83% | 3,00 |
| 14.04.2025 | 164,11 | 169,73 | 159,61 | 162,95 | -0,59% | - |
| 11.04.2025 | 169,85 | 170,57 | 157,40 | 163,91 | -3,32% | - |
| 10.04.2025 | 180,29 | 180,89 | 161,90 | 169,53 | -6,53% | - |
| 09.04.2025 | 151,79 | 184,41 | 150,62 | 181,38 | 15,12% | - |
| 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 | -13,29% | 117,00 |
| 02.04.2025 | 191,08 | 195,84 | 188,69 | 195,03 | 4,20% | - |
| 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 | -0,58% | 7,00 |
| 28.03.2025 | 193,48 | 193,90 | 184,39 | 186,40 | -4,36% | - |
| 27.03.2025 | 192,46 | 198,12 | 190,80 | 194,90 | 1,76% | - |
| 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 | 1,38% | 1,00 |
| 21.03.2025 | 176,59 | 181,13 | 172,17 | 180,58 | -0,54% | - |
| 20.03.2025 | 181,56 | 181,56 | 181,56 | 181,56 | -0,30% | 20,00 |
| 19.03.2025 | 177,03 | 182,91 | 176,18 | 182,10 | 2,05% | - |
| 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 | -0,53% | 99,00 |
| 14.03.2025 | 172,76 | 179,05 | 172,23 | 178,90 | 3,01% | - |
| 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 | -0,46% | 5,00 |
| 06.03.2025 | 200,48 | 202,02 | 196,74 | 199,19 | -0,90% | - |
| 05.03.2025 | 200,58 | 201,48 | 194,92 | 201,00 | 0,02% | - |
| 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 | -2,81% | 10,00 |
| 28.02.2025 | 213,38 | 218,00 | 212,63 | 216,70 | 0,53% | - |
| 27.02.2025 | 216,05 | 216,05 | 215,55 | 215,55 | -0,39% | 5,00 |
| 26.02.2025 | 210,02 | 218,52 | 209,63 | 216,40 | 3,05% | - |
| 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 | -0,40% | 20,00 |
| 20.02.2025 | 221,13 | 222,33 | 219,50 | 220,52 | -0,45% | - |
| 19.02.2025 | 224,58 | 225,20 | 220,25 | 221,52 | -2,41% | - |
| 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 | 1,49% | 33,00 |
| 12.02.2025 | 235,45 | 235,95 | 230,30 | 231,65 | -1,13% | - |
| 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 | 0,08% | 30,00 |
| 05.02.2025 | 227,98 | 231,08 | 227,30 | 230,63 | 1,17% | - |
| 04.02.2025 | 227,95 | 227,95 | 227,95 | 227,95 | 0,89% | 1,00 |