182,990€
0,26%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 182,23 | 184,52 | 180,76 | 183,19 | -0,19% | - |
| 18.04.2024 | 184,87 | 186,23 | 183,22 | 183,54 | -0,55% | - |
| 17.04.2024 | 187,09 | 188,73 | 184,47 | 184,55 | -1,39% | - |
| 16.04.2024 | 186,73 | 188,95 | 186,01 | 187,15 | 0,19% | - |
| 15.04.2024 | 191,30 | 194,34 | 186,63 | 186,80 | -2,16% | - |
| 12.04.2024 | 194,39 | 194,96 | 189,68 | 190,93 | -1,20% | - |
| 11.04.2024 | 192,05 | 193,83 | 190,60 | 193,25 | 0,59% | - |
| 10.04.2024 | 190,69 | 192,29 | 187,95 | 192,11 | 0,87% | - |
| 09.04.2024 | 191,08 | 191,42 | 187,28 | 190,46 | -0,30% | - |
| 08.04.2024 | 192,55 | 193,64 | 190,55 | 191,04 | -0,79% | - |
| 05.04.2024 | 193,01 | 196,80 | 192,36 | 192,57 | -0,03% | - |
| 04.04.2024 | 194,97 | 196,67 | 191,96 | 192,62 | -3,68% | - |
| 03.04.2024 | 200,96 | 201,70 | 194,83 | 199,98 | -0,78% | - |
| 02.04.2024 | 206,60 | 206,88 | 201,55 | 201,55 | -2,98% | - |
| 28.03.2024 | 205,52 | 208,45 | 205,52 | 207,75 | -0,37% | - |
| 27.03.2024 | 202,43 | 208,55 | 202,27 | 208,52 | 1,97% | - |
| 26.03.2024 | 203,05 | 205,27 | 201,75 | 204,50 | -0,40% | - |
| 25.03.2024 | 204,23 | 207,08 | 203,00 | 205,33 | 0,77% | - |
| 22.03.2024 | 207,02 | 207,35 | 202,55 | 203,75 | -0,68% | - |
| 21.03.2024 | 200,91 | 223,13 | 198,22 | 205,15 | 2,77% | - |
| 20.03.2024 | 198,47 | 200,95 | 197,13 | 199,63 | 0,30% | - |
| 19.03.2024 | 195,93 | 200,66 | 194,86 | 199,04 | 1,23% | - |
| 18.03.2024 | 194,00 | 196,68 | 191,56 | 196,62 | -0,63% | - |
| 15.03.2024 | 198,93 | 200,13 | 192,89 | 197,86 | -0,77% | - |
| 14.03.2024 | 170,23 | 203,90 | 169,56 | 199,40 | 16,57% | - |
| 13.03.2024 | 166,83 | 175,29 | 166,27 | 171,06 | 1,79% | - |
| 12.03.2024 | 166,42 | 169,18 | 164,96 | 168,05 | 0,91% | - |
| 11.03.2024 | 165,41 | 167,03 | 163,18 | 166,53 | 0,58% | - |
| 08.03.2024 | 166,35 | 167,98 | 164,96 | 165,57 | -0,49% | - |
| 07.03.2024 | 165,38 | 168,38 | 165,18 | 166,39 | 0,44% | - |
| 06.03.2024 | 166,58 | 174,49 | 163,86 | 165,66 | -0,61% | - |
| 05.03.2024 | 165,24 | 168,72 | 164,96 | 166,67 | 0,71% | - |
| 04.03.2024 | 166,87 | 166,95 | 163,74 | 165,49 | -1,02% | - |
| 01.03.2024 | 164,83 | 167,20 | 164,21 | 167,20 | 1,59% | - |
| 29.02.2024 | 163,65 | 165,06 | 162,88 | 164,58 | 0,57% | - |
| 28.02.2024 | 163,45 | 164,50 | 162,68 | 163,65 | 0,26% | - |
| 27.02.2024 | 161,64 | 163,89 | 161,56 | 163,23 | 0,93% | 22,00 |
| 26.02.2024 | 159,33 | 162,85 | 159,00 | 161,73 | 1,30% | - |
| 23.02.2024 | 156,19 | 160,10 | 155,93 | 159,65 | 2,30% | - |
| 22.02.2024 | 153,65 | 156,34 | 153,16 | 156,06 | 1,63% | - |
| 21.02.2024 | 153,86 | 155,46 | 153,00 | 153,56 | -0,27% | - |
| 20.02.2024 | 156,70 | 156,78 | 153,07 | 153,97 | -1,89% | - |
| 19.02.2024 | 157,00 | 157,22 | 156,61 | 156,93 | -0,10% | - |
| 16.02.2024 | 157,96 | 158,25 | 156,65 | 157,08 | -0,59% | - |
| 15.02.2024 | 155,84 | 158,20 | 155,37 | 158,02 | 1,50% | - |
| 14.02.2024 | 154,44 | 156,85 | 153,30 | 155,69 | 0,74% | - |
| 13.02.2024 | 154,38 | 155,57 | 150,11 | 154,55 | -0,05% | - |
| 12.02.2024 | 150,15 | 154,99 | 149,58 | 154,62 | 2,74% | - |
| 09.02.2024 | 148,37 | 151,34 | 148,25 | 150,49 | 1,32% | - |
| 08.02.2024 | 147,13 | 148,62 | 145,59 | 148,53 | 0,92% | 402,00 |
| 07.02.2024 | 145,84 | 147,17 | 144,69 | 147,17 | 0,93% | - |
| 06.02.2024 | 145,48 | 147,56 | 144,98 | 145,82 | 0,07% | - |
| 05.02.2024 | 144,34 | 145,94 | 142,07 | 145,72 | 0,89% | - |
| 02.02.2024 | 140,43 | 145,55 | 139,18 | 144,43 | 2,87% | - |
| 01.02.2024 | 138,14 | 140,56 | 137,66 | 140,40 | 1,76% | - |
| 31.01.2024 | 141,44 | 142,36 | 137,87 | 137,97 | -2,32% | - |
| 30.01.2024 | 140,27 | 141,87 | 139,69 | 141,24 | 0,63% | - |
| 29.01.2024 | 140,99 | 142,82 | 138,87 | 140,36 | -0,46% | - |
| 26.01.2024 | 140,94 | 142,74 | 140,41 | 141,01 | -0,38% | - |
| 25.01.2024 | 138,92 | 141,55 | 138,26 | 141,55 | 2,14% | - |
| 24.01.2024 | 138,43 | 138,74 | 136,68 | 138,58 | 0,04% | - |
| 23.01.2024 | 139,51 | 142,16 | 137,31 | 138,52 | -0,99% | - |
| 22.01.2024 | 134,46 | 140,60 | 134,39 | 139,91 | 4,13% | - |
| 19.01.2024 | 132,17 | 135,08 | 131,38 | 134,36 | 1,43% | - |
| 18.01.2024 | 130,10 | 132,46 | 130,02 | 132,46 | 1,66% | - |
| 17.01.2024 | 130,88 | 131,10 | 128,82 | 130,30 | -0,72% | - |
| 16.01.2024 | 128,61 | 132,52 | 128,22 | 131,24 | 2,05% | - |
| 15.01.2024 | 128,58 | 128,75 | 128,31 | 128,60 | -0,02% | - |
| 12.01.2024 | 127,34 | 129,71 | 126,88 | 128,62 | 0,89% | - |
| 11.01.2024 | 128,01 | 128,56 | 125,64 | 127,48 | -0,41% | - |
| 10.01.2024 | 128,94 | 129,65 | 128,00 | 128,00 | -0,85% | - |
| 09.01.2024 | 127,53 | 130,06 | 126,51 | 129,10 | 1,17% | - |
| 08.01.2024 | 126,84 | 128,20 | 126,17 | 127,61 | 0,44% | - |
| 05.01.2024 | 126,68 | 129,32 | 126,33 | 127,05 | 0,40% | - |
| 04.01.2024 | 127,24 | 127,60 | 125,23 | 126,55 | -0,42% | - |
| 03.01.2024 | 133,09 | 133,48 | 127,08 | 127,08 | -4,72% | - |
| 02.01.2024 | 133,28 | 135,11 | 132,32 | 133,37 | 0,05% | - |
| 29.12.2023 | 133,24 | 133,50 | 132,97 | 133,30 | 0,14% | - |
| 28.12.2023 | 132,61 | 134,10 | 131,88 | 133,12 | 0,32% | - |
| 27.12.2023 | 132,85 | 132,85 | 130,32 | 132,70 | 2,34% | - |
| 22.12.2023 | 133,15 | 133,15 | 125,89 | 129,66 | -2,82% | - |
| 21.12.2023 | 133,60 | 134,62 | 132,04 | 133,42 | 0,11% | - |
| 20.12.2023 | 133,22 | 134,78 | 131,76 | 133,27 | 0,24% | - |
| 19.12.2023 | 129,96 | 133,59 | 129,52 | 132,95 | 2,30% | - |
| 18.12.2023 | 132,83 | 133,03 | 129,96 | 129,96 | -2,11% | - |
| 15.12.2023 | 132,43 | 133,85 | 131,76 | 132,76 | 0,34% | - |
| 14.12.2023 | 129,34 | 132,64 | 128,67 | 132,31 | 1,86% | - |
| 13.12.2023 | 127,71 | 130,07 | 126,64 | 129,90 | 1,84% | - |
| 12.12.2023 | 128,91 | 130,07 | 127,34 | 127,55 | -1,16% | 30,00 |
| 11.12.2023 | 128,28 | 131,12 | 128,07 | 129,05 | 0,51% | - |
| 08.12.2023 | 127,49 | 128,92 | 127,13 | 128,39 | 0,37% | 20,00 |
| 07.12.2023 | 128,55 | 130,19 | 126,57 | 127,92 | -0,55% | - |
| 06.12.2023 | 127,29 | 130,10 | 127,08 | 128,63 | 1,17% | - |
| 05.12.2023 | 129,94 | 130,42 | 126,59 | 127,14 | -2,43% | - |
| 04.12.2023 | 127,26 | 131,53 | 126,50 | 130,30 | 2,53% | - |
| 01.12.2023 | 119,39 | 127,08 | 119,08 | 127,08 | 6,27% | - |
| 30.11.2023 | 116,99 | 119,75 | 115,93 | 119,58 | 2,46% | - |
| 29.11.2023 | 113,48 | 116,82 | 113,48 | 116,71 | 2,84% | - |
| 28.11.2023 | 110,96 | 113,76 | 109,92 | 113,49 | 2,36% | - |
| 27.11.2023 | 112,14 | 112,96 | 109,72 | 110,87 | -1,46% | - |