206,725€
0,69%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 205,60 | 207,65 | 204,98 | 206,65 | 0,66% | - |
27.03.2024 | 202,63 | 206,52 | 202,27 | 205,30 | 1,55% | - |
26.03.2024 | 202,13 | 205,35 | 201,60 | 202,18 | -0,76% | - |
25.03.2024 | 203,48 | 207,13 | 203,02 | 203,73 | -0,35% | - |
22.03.2024 | 206,20 | 207,35 | 200,78 | 204,45 | 0,02% | 4,00 |
21.03.2024 | 200,05 | 207,68 | 198,15 | 204,40 | 2,16% | - |
20.03.2024 | 199,25 | 201,05 | 197,13 | 200,09 | 0,67% | - |
19.03.2024 | 197,14 | 199,09 | 194,86 | 198,75 | 0,83% | - |
18.03.2024 | 194,02 | 197,58 | 191,45 | 197,12 | 1,77% | - |
15.03.2024 | 199,19 | 200,20 | 192,82 | 193,69 | -2,69% | - |
14.03.2024 | 169,88 | 203,60 | 168,89 | 199,04 | 17,17% | 60,00 |
13.03.2024 | 166,78 | 173,13 | 166,57 | 169,88 | 1,80% | - |
12.03.2024 | 165,83 | 169,26 | 164,96 | 166,88 | 0,48% | - |
11.03.2024 | 165,43 | 166,99 | 163,14 | 166,09 | 0,33% | 30,00 |
08.03.2024 | 166,42 | 168,00 | 164,86 | 165,55 | -0,62% | - |
07.03.2024 | 165,69 | 168,41 | 165,10 | 166,58 | 0,45% | - |
06.03.2024 | 165,83 | 174,52 | 163,85 | 165,83 | -0,71% | - |
05.03.2024 | 165,55 | 168,78 | 164,96 | 167,02 | 0,97% | - |
04.03.2024 | 166,60 | 167,41 | 163,59 | 165,41 | -0,96% | - |
01.03.2024 | 163,90 | 167,31 | 163,90 | 167,02 | 1,45% | - |
29.02.2024 | 163,65 | 165,10 | 162,75 | 164,64 | 0,60% | - |
28.02.2024 | 163,33 | 164,52 | 162,65 | 163,65 | 0,21% | - |
27.02.2024 | 160,87 | 164,01 | 160,60 | 163,31 | 0,76% | - |
26.02.2024 | 158,41 | 162,88 | 158,41 | 162,08 | 1,63% | - |
23.02.2024 | 156,07 | 160,20 | 155,35 | 159,48 | 2,11% | - |
22.02.2024 | 153,51 | 156,34 | 153,14 | 156,19 | 1,63% | - |
21.02.2024 | 154,00 | 155,38 | 152,90 | 153,69 | -0,30% | - |
20.02.2024 | 156,94 | 156,94 | 153,03 | 154,16 | -1,77% | - |
19.02.2024 | 156,98 | 157,24 | 156,87 | 156,94 | 0,01% | - |
16.02.2024 | 157,99 | 158,32 | 156,18 | 156,92 | -0,84% | - |
15.02.2024 | 155,61 | 158,32 | 155,13 | 158,25 | 1,57% | - |
14.02.2024 | 154,58 | 156,86 | 153,27 | 155,81 | 0,61% | - |
13.02.2024 | 154,52 | 155,57 | 150,10 | 154,86 | 0,12% | - |
12.02.2024 | 150,17 | 155,05 | 149,58 | 154,68 | 3,09% | - |
09.02.2024 | 148,53 | 151,44 | 148,25 | 150,05 | 1,23% | - |
08.02.2024 | 147,20 | 148,54 | 145,72 | 148,23 | 0,77% | - |
07.02.2024 | 145,39 | 147,61 | 144,69 | 147,10 | 0,84% | - |
06.02.2024 | 145,65 | 147,61 | 144,99 | 145,87 | 0,00% | - |
05.02.2024 | 144,58 | 145,95 | 142,17 | 145,87 | 0,86% | - |
02.02.2024 | 140,35 | 145,57 | 139,10 | 144,62 | 3,01% | - |
01.02.2024 | 137,79 | 140,65 | 137,65 | 140,39 | 1,65% | - |
31.01.2024 | 141,40 | 142,50 | 137,90 | 138,11 | -2,33% | - |
30.01.2024 | 140,31 | 141,88 | 139,68 | 141,40 | 0,71% | - |
29.01.2024 | 141,46 | 142,83 | 138,89 | 140,41 | -0,51% | - |
26.01.2024 | 141,19 | 142,75 | 140,41 | 141,13 | -0,28% | - |
25.01.2024 | 138,65 | 141,62 | 138,03 | 141,52 | 2,26% | - |
24.01.2024 | 138,63 | 139,17 | 136,67 | 138,39 | -0,17% | 50,00 |
23.01.2024 | 140,83 | 142,39 | 137,30 | 138,63 | -1,03% | - |
22.01.2024 | 134,44 | 140,62 | 134,40 | 140,07 | 4,31% | - |
19.01.2024 | 131,70 | 135,08 | 131,45 | 134,28 | 1,42% | - |
18.01.2024 | 130,39 | 132,48 | 129,96 | 132,40 | 1,70% | - |
17.01.2024 | 131,28 | 131,48 | 128,74 | 130,19 | -0,72% | - |
16.01.2024 | 128,61 | 132,65 | 128,15 | 131,13 | 1,96% | - |
15.01.2024 | 128,78 | 128,78 | 128,36 | 128,61 | 0,19% | 7,00 |
12.01.2024 | 127,46 | 129,71 | 126,84 | 128,37 | 0,60% | - |
11.01.2024 | 127,67 | 128,56 | 125,57 | 127,61 | -0,42% | - |
10.01.2024 | 128,45 | 129,68 | 127,98 | 128,15 | -0,87% | - |
09.01.2024 | 127,73 | 130,08 | 126,43 | 129,28 | 1,25% | - |
08.01.2024 | 127,50 | 128,22 | 126,06 | 127,69 | 0,37% | - |
05.01.2024 | 126,56 | 129,15 | 126,28 | 127,22 | 0,43% | - |
04.01.2024 | 127,28 | 127,79 | 125,21 | 126,68 | -0,52% | - |
03.01.2024 | 133,45 | 133,48 | 127,08 | 127,34 | -4,54% | - |
02.01.2024 | 133,28 | 135,19 | 132,32 | 133,39 | 0,08% | 5,00 |
29.12.2023 | 133,26 | 133,50 | 132,98 | 133,28 | 0,01% | - |
28.12.2023 | 132,75 | 134,12 | 132,02 | 133,27 | 0,45% | 202,00 |
27.12.2023 | 129,68 | 132,86 | 129,68 | 132,67 | 2,23% | 15,00 |
22.12.2023 | 133,43 | 133,51 | 125,90 | 129,78 | -2,74% | - |
21.12.2023 | 133,13 | 134,20 | 130,36 | 133,43 | 0,20% | - |
20.12.2023 | 132,91 | 134,85 | 132,16 | 133,17 | 0,12% | - |
19.12.2023 | 130,09 | 133,62 | 129,55 | 133,01 | 1,93% | - |
18.12.2023 | 133,03 | 133,03 | 129,83 | 130,49 | -1,64% | - |
15.12.2023 | 132,28 | 133,88 | 131,78 | 132,67 | 0,33% | - |
14.12.2023 | 129,98 | 132,64 | 128,67 | 132,24 | 1,70% | - |
13.12.2023 | 127,53 | 130,08 | 126,67 | 130,03 | 1,98% | - |
12.12.2023 | 129,06 | 129,14 | 127,38 | 127,51 | -1,40% | - |
11.12.2023 | 127,53 | 131,12 | 127,12 | 129,32 | 0,79% | - |
08.12.2023 | 127,36 | 129,16 | 127,12 | 128,31 | 0,94% | - |
07.12.2023 | 127,95 | 129,35 | 126,47 | 127,12 | -0,99% | - |
06.12.2023 | 126,52 | 130,04 | 126,52 | 128,39 | 1,45% | 10,00 |
05.12.2023 | 130,71 | 130,71 | 126,53 | 126,55 | -2,90% | - |
04.12.2023 | 127,08 | 131,62 | 126,50 | 130,33 | 2,64% | - |
01.12.2023 | 119,28 | 127,84 | 119,18 | 126,98 | 6,06% | - |
30.11.2023 | 116,66 | 119,75 | 115,93 | 119,72 | 2,66% | - |
29.11.2023 | 113,37 | 116,79 | 113,35 | 116,62 | 3,23% | - |
28.11.2023 | 110,85 | 113,77 | 110,03 | 112,97 | 1,97% | 10,00 |
27.11.2023 | 112,48 | 112,92 | 109,68 | 110,79 | -1,50% | - |
24.11.2023 | 111,76 | 112,95 | 111,12 | 112,48 | 0,64% | - |
23.11.2023 | 112,10 | 112,10 | 111,49 | 111,76 | -0,19% | 89,00 |
22.11.2023 | 111,23 | 112,73 | 110,67 | 111,97 | 0,73% | - |
21.11.2023 | 109,32 | 121,69 | 108,46 | 111,16 | 1,58% | - |
20.11.2023 | 108,57 | 110,02 | 107,56 | 109,43 | 0,92% | - |
17.11.2023 | 107,30 | 109,46 | 106,28 | 108,43 | 2,07% | - |
16.11.2023 | 108,63 | 109,08 | 105,77 | 106,23 | -2,47% | - |
15.11.2023 | 104,72 | 109,69 | 104,72 | 108,92 | 4,11% | - |
14.11.2023 | 103,23 | 107,15 | 102,99 | 104,62 | 1,15% | 10,00 |
13.11.2023 | 105,09 | 105,37 | 102,87 | 103,43 | -1,79% | - |
10.11.2023 | 105,47 | 106,12 | 103,21 | 105,31 | 0,13% | - |
09.11.2023 | 104,58 | 106,19 | 103,42 | 105,17 | 0,34% | - |
08.11.2023 | 106,50 | 107,35 | 104,11 | 104,81 | -1,81% | - |
07.11.2023 | 106,86 | 107,11 | 105,30 | 106,74 | -0,21% | - |