195,570€
1,08%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 194,48 | 195,75 | 193,04 | 195,53 | 1,06% | - |
| 22.08.2025 | 193,48 | 193,48 | 193,48 | 193,48 | 0,62% | 6,00 |
| 21.08.2025 | 191,30 | 192,65 | 188,74 | 192,29 | -1,34% | - |
| 20.08.2025 | 194,66 | 194,90 | 194,66 | 194,90 | 0,01% | 31,00 |
| 19.08.2025 | 194,88 | 194,88 | 194,88 | 194,88 | 2,00% | 4,00 |
| 18.08.2025 | 191,06 | 191,06 | 191,06 | 191,06 | 0,27% | 32,00 |
| 15.08.2025 | 193,08 | 193,08 | 189,80 | 190,54 | -0,81% | 24,00 |
| 14.08.2025 | 192,10 | 192,10 | 192,10 | 192,10 | -0,22% | 4,00 |
| 13.08.2025 | 192,52 | 192,52 | 192,52 | 192,52 | 4,73% | 4,00 |
| 12.08.2025 | 181,90 | 183,82 | 181,90 | 183,82 | 0,52% | 73,00 |
| 11.08.2025 | 180,62 | 182,86 | 180,62 | 182,86 | 0,90% | 89,00 |
| 08.08.2025 | 184,85 | 185,40 | 180,56 | 181,22 | -1,31% | - |
| 07.08.2025 | 186,76 | 186,76 | 183,62 | 183,62 | -1,00% | 23,00 |
| 06.08.2025 | 185,48 | 185,48 | 185,48 | 185,48 | 2,46% | 15,00 |
| 05.08.2025 | 181,02 | 181,02 | 181,02 | 181,02 | 0,28% | 12,00 |
| 04.08.2025 | 178,84 | 180,52 | 178,84 | 180,52 | 0,84% | 13,00 |
| 01.08.2025 | 184,54 | 184,54 | 177,32 | 179,02 | -3,40% | 104,00 |
| 31.07.2025 | 186,84 | 187,16 | 184,32 | 185,32 | -0,63% | - |
| 30.07.2025 | 186,50 | 186,50 | 186,50 | 186,50 | -1,18% | 28,00 |
| 29.07.2025 | 188,72 | 188,72 | 188,72 | 188,72 | 0,36% | 1,00 |
| 28.07.2025 | 188,04 | 188,04 | 188,04 | 188,04 | 2,20% | 28,00 |
| 25.07.2025 | 181,30 | 184,00 | 179,48 | 184,00 | 2,22% | 82,00 |
| 24.07.2025 | 183,61 | 184,50 | 179,96 | 180,00 | -2,09% | - |
| 23.07.2025 | 184,34 | 184,34 | 183,80 | 183,84 | 0,20% | 38,00 |
| 22.07.2025 | 183,48 | 183,48 | 183,48 | 183,48 | -0,41% | 30,00 |
| 21.07.2025 | 180,23 | 186,44 | 179,73 | 184,24 | 3,31% | - |
| 18.07.2025 | 178,34 | 178,34 | 178,34 | 178,34 | 2,68% | 10,00 |
| 17.07.2025 | 173,68 | 173,68 | 173,68 | 173,68 | -0,61% | 4,00 |
| 16.07.2025 | 176,14 | 178,46 | 174,74 | 174,74 | -2,77% | 85,00 |
| 15.07.2025 | 179,72 | 179,72 | 179,72 | 179,72 | 0,74% | 2,00 |
| 14.07.2025 | 180,10 | 180,10 | 176,10 | 178,40 | -1,14% | 80,00 |
| 11.07.2025 | 180,46 | 180,46 | 180,46 | 180,46 | -1,14% | 22,00 |
| 10.07.2025 | 182,54 | 182,54 | 182,54 | 182,54 | 1,62% | 3,00 |
| 09.07.2025 | 177,13 | 180,43 | 176,75 | 179,63 | 0,93% | - |
| 08.07.2025 | 175,18 | 177,98 | 175,18 | 177,98 | 1,34% | 16,00 |
| 07.07.2025 | 175,82 | 177,00 | 175,24 | 175,62 | 1,02% | 69,00 |
| 04.07.2025 | 174,44 | 174,44 | 173,65 | 173,85 | -0,37% | - |
| 03.07.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 0,05% | 7,00 |
| 02.07.2025 | 174,02 | 174,44 | 174,02 | 174,42 | -0,62% | 37,00 |
| 01.07.2025 | 168,56 | 175,50 | 168,56 | 175,50 | 3,98% | 103,00 |
| 30.06.2025 | 174,74 | 174,74 | 168,78 | 168,78 | -2,47% | 15,00 |
| 27.06.2025 | 171,72 | 173,30 | 171,72 | 173,06 | 3,68% | 73,00 |
| 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 |