194,772$
-0,23%
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 | 195,30 | 196,46 | 192,57 | 194,71 | -0,26% | - |
| 18.04.2024 | 197,86 | 198,51 | 194,98 | 195,22 | -0,87% | 786.299,00 |
| 17.04.2024 | 200,54 | 201,07 | 196,77 | 196,93 | -0,89% | 954.692,00 |
| 16.04.2024 | 197,87 | 200,85 | 197,87 | 198,70 | 0,09% | 815.038,00 |
| 15.04.2024 | 206,49 | 207,49 | 198,13 | 198,53 | -2,26% | 925.711,00 |
| 12.04.2024 | 205,47 | 205,74 | 201,53 | 203,13 | -2,08% | 700.265,00 |
| 11.04.2024 | 207,39 | 208,09 | 204,17 | 207,44 | 0,50% | 613.379,00 |
| 10.04.2024 | 204,69 | 206,62 | 202,03 | 206,41 | -0,23% | 724.211,00 |
| 09.04.2024 | 207,34 | 207,86 | 203,55 | 206,89 | -0,32% | 980.975,00 |
| 08.04.2024 | 208,37 | 210,29 | 206,63 | 207,55 | -0,57% | 1.322.720,00 |
| 05.04.2024 | 210,07 | 212,94 | 208,44 | 208,75 | 0,00% | 1.699.591,00 |
| 04.04.2024 | 212,88 | 214,24 | 208,26 | 208,76 | -1,15% | 1.420.845,00 |
| 03.04.2024 | 217,14 | 217,14 | 210,86 | 211,19 | -2,68% | 1.545.143,00 |
| 02.04.2024 | 220,60 | 221,65 | 216,93 | 217,01 | -2,18% | 1.234.929,00 |
| 01.04.2024 | 222,96 | 225,79 | 221,70 | 221,85 | -1,34% | 1.100.321,00 |
| 28.03.2024 | 222,65 | 224,94 | 222,12 | 224,86 | 1,02% | 833.253,00 |
| 27.03.2024 | 220,66 | 223,48 | 220,27 | 222,59 | 1,85% | 1.114.669,00 |
| 26.03.2024 | 221,03 | 223,48 | 218,31 | 218,54 | -0,71% | 1.430.083,00 |
| 25.03.2024 | 221,48 | 224,59 | 219,97 | 220,10 | -0,52% | 1.520.610,00 |
| 22.03.2024 | 218,68 | 222,52 | 218,27 | 221,24 | -1,53% | 1.206.655,00 |
| 21.03.2024 | 217,97 | 224,72 | 215,83 | 224,67 | 2,44% | 1.620.307,00 |
| 20.03.2024 | 216,21 | 219,62 | 215,00 | 219,31 | 2,02% | 1.850.241,00 |
| 19.03.2024 | 213,23 | 216,27 | 212,01 | 214,96 | 0,90% | 897.033,00 |
| 18.03.2024 | 211,52 | 213,90 | 208,55 | 213,04 | 0,74% | 1.386.396,00 |
| 15.03.2024 | 216,18 | 217,98 | 209,88 | 211,48 | -2,46% | 5.246.776,00 |
| 14.03.2024 | 208,88 | 222,92 | 208,88 | 216,81 | 15,47% | 6.651.250,00 |
| 13.03.2024 | 182,25 | 189,72 | 182,25 | 187,76 | 3,02% | 2.248.538,00 |
| 12.03.2024 | 181,70 | 184,73 | 180,80 | 182,25 | 0,98% | 1.292.911,00 |
| 11.03.2024 | 180,45 | 181,44 | 178,21 | 180,48 | -0,35% | 954.977,00 |
| 08.03.2024 | 182,73 | 183,88 | 180,31 | 181,11 | -0,58% | 1.492.725,00 |
| 07.03.2024 | 182,69 | 184,38 | 181,05 | 182,17 | 0,88% | 919.761,00 |
| 06.03.2024 | 185,96 | 190,12 | 178,85 | 180,58 | -0,17% | 2.217.611,00 |
| 05.03.2024 | 179,96 | 183,34 | 179,10 | 180,89 | 0,65% | 923.784,00 |
| 04.03.2024 | 179,86 | 180,91 | 177,71 | 179,72 | -0,84% | 1.359.345,00 |
| 01.03.2024 | 178,58 | 181,30 | 178,24 | 181,24 | 1,88% | 793.083,00 |
| 29.02.2024 | 177,83 | 178,50 | 176,23 | 177,89 | 0,24% | 1.132.746,00 |
| 28.02.2024 | 176,32 | 178,30 | 176,32 | 177,47 | 0,21% | 570.978,00 |
| 27.02.2024 | 175,88 | 177,71 | 175,31 | 177,10 | 0,90% | 757.809,00 |
| 26.02.2024 | 172,50 | 176,76 | 172,50 | 175,52 | 1,65% | 886.449,00 |
| 23.02.2024 | 169,11 | 173,33 | 168,81 | 172,67 | 2,24% | 789.017,00 |
| 22.02.2024 | 167,51 | 169,22 | 165,75 | 168,88 | 1,68% | 1.239.374,00 |
| 21.02.2024 | 167,09 | 168,19 | 165,40 | 166,09 | -0,22% | 1.044.884,00 |
| 20.02.2024 | 167,66 | 168,52 | 165,31 | 166,45 | -1,60% | 1.063.816,00 |
| 16.02.2024 | 168,70 | 170,67 | 168,35 | 169,15 | -0,61% | 769.444,00 |
| 15.02.2024 | 168,13 | 170,55 | 167,90 | 170,18 | 1,95% | 842.184,00 |
| 14.02.2024 | 167,55 | 168,30 | 164,32 | 166,93 | 0,84% | 932.167,00 |
| 13.02.2024 | 162,00 | 166,65 | 160,31 | 165,54 | -0,53% | 824.291,00 |
| 12.02.2024 | 164,03 | 167,05 | 163,99 | 166,43 | 2,63% | 917.638,00 |
| 09.02.2024 | 162,97 | 163,37 | 160,19 | 162,17 | 1,38% | 797.136,00 |
| 08.02.2024 | 159,49 | 160,11 | 156,65 | 159,97 | 0,87% | 813.410,00 |
| 07.02.2024 | 157,95 | 158,60 | 156,21 | 158,59 | 1,05% | 857.844,00 |
| 06.02.2024 | 156,42 | 158,51 | 155,78 | 156,94 | 0,31% | 746.874,00 |
| 05.02.2024 | 153,53 | 156,79 | 152,42 | 156,45 | 0,31% | 744.765,00 |
| 02.02.2024 | 151,50 | 157,18 | 150,03 | 155,96 | 2,22% | 761.327,00 |
| 01.02.2024 | 150,14 | 152,87 | 149,78 | 152,58 | 2,35% | 864.308,00 |
| 31.01.2024 | 152,63 | 153,45 | 148,95 | 149,07 | -2,62% | 807.674,00 |
| 30.01.2024 | 152,06 | 153,84 | 151,46 | 153,08 | 0,72% | 649.147,00 |
| 29.01.2024 | 153,20 | 154,36 | 150,04 | 151,99 | -0,68% | 843.059,00 |
| 26.01.2024 | 153,70 | 155,17 | 152,41 | 153,03 | -0,08% | 729.594,00 |
| 25.01.2024 | 151,98 | 153,51 | 151,52 | 153,15 | 1,57% | 1.046.153,00 |
| 24.01.2024 | 151,42 | 151,42 | 148,92 | 150,79 | 0,36% | 870.468,00 |
| 23.01.2024 | 153,26 | 154,52 | 148,94 | 150,25 | -1,33% | 1.286.210,00 |
| 22.01.2024 | 147,18 | 153,06 | 146,86 | 152,27 | 3,95% | 1.949.140,00 |
| 19.01.2024 | 144,20 | 147,15 | 142,89 | 146,49 | 1,79% | 1.177.076,00 |
| 18.01.2024 | 142,61 | 143,99 | 141,02 | 143,91 | 1,45% | 1.059.042,00 |
| 17.01.2024 | 141,09 | 142,27 | 139,75 | 141,86 | -0,63% | 700.050,00 |
| 16.01.2024 | 139,61 | 144,34 | 139,48 | 142,76 | 1,36% | 1.616.787,00 |
| 12.01.2024 | 140,28 | 142,21 | 139,74 | 140,84 | 0,71% | 985.060,00 |
| 11.01.2024 | 141,02 | 141,02 | 137,44 | 139,85 | -0,35% | 1.222.239,00 |
| 10.01.2024 | 141,03 | 141,99 | 140,31 | 140,34 | -0,49% | 780.226,00 |
| 09.01.2024 | 139,07 | 142,11 | 138,36 | 141,03 | 0,84% | 1.169.680,00 |
| 08.01.2024 | 139,78 | 140,49 | 138,04 | 139,85 | 0,66% | 1.042.699,00 |
| 05.01.2024 | 138,36 | 141,93 | 138,36 | 138,93 | 0,30% | 812.523,00 |
| 04.01.2024 | 137,90 | 139,84 | 137,06 | 138,52 | -0,24% | 1.302.246,00 |
| 03.01.2024 | 144,16 | 144,52 | 138,76 | 138,85 | -4,90% | 1.314.023,00 |
| 02.01.2024 | 145,81 | 148,04 | 144,86 | 146,00 | -0,65% | 920.742,00 |
| 29.12.2023 | 146,99 | 148,70 | 146,58 | 146,95 | -0,31% | 988.476,00 |
| 28.12.2023 | 146,51 | 148,83 | 146,35 | 147,40 | -0,02% | 842.092,00 |
| 27.12.2023 | 145,48 | 147,49 | 144,80 | 147,43 | 0,60% | 1.264.071,00 |
| 26.12.2023 | 143,16 | 146,67 | 142,70 | 146,55 | 2,62% | 1.102.594,00 |
| 22.12.2023 | 142,79 | 145,70 | 140,84 | 142,81 | -2,72% | 1.380.894,00 |
| 21.12.2023 | 147,01 | 147,69 | 144,94 | 146,81 | 0,78% | 885.357,00 |
| 20.12.2023 | 145,27 | 147,93 | 144,44 | 145,68 | -0,17% | 838.760,00 |
| 19.12.2023 | 142,81 | 146,69 | 142,62 | 145,93 | 2,51% | 1.856.055,00 |
| 18.12.2023 | 145,19 | 145,19 | 142,20 | 142,36 | -1,60% | 976.066,00 |
| 15.12.2023 | 145,40 | 146,07 | 143,61 | 144,68 | -0,48% | 1.696.045,00 |
| 14.12.2023 | 142,83 | 145,84 | 142,19 | 145,38 | 2,85% | 1.777.156,00 |
| 13.12.2023 | 138,25 | 141,54 | 136,92 | 141,35 | 2,69% | 1.289.805,00 |
| 12.12.2023 | 139,62 | 139,62 | 137,05 | 137,65 | -0,91% | 781.812,00 |
| 11.12.2023 | 138,25 | 141,16 | 138,00 | 138,91 | 0,59% | 1.567.385,00 |
| 08.12.2023 | 137,17 | 138,82 | 136,58 | 138,09 | 0,47% | 794.300,00 |
| 07.12.2023 | 138,97 | 139,41 | 136,44 | 137,45 | -0,69% | 909.722,00 |
| 06.12.2023 | 138,79 | 140,41 | 138,09 | 138,41 | 0,90% | 1.002.342,00 |
| 05.12.2023 | 140,05 | 140,32 | 136,48 | 137,18 | -2,81% | 1.294.527,00 |
| 04.12.2023 | 138,19 | 142,51 | 137,83 | 141,15 | 2,08% | 2.109.461,00 |
| 01.12.2023 | 130,72 | 138,34 | 130,72 | 138,27 | 6,28% | 2.015.978,00 |
| 30.11.2023 | 128,51 | 130,35 | 126,24 | 130,10 | 1,68% | 1.741.583,00 |
| 29.11.2023 | 124,76 | 128,13 | 124,74 | 127,95 | 2,66% | 2.053.908,00 |
| 28.11.2023 | 120,60 | 124,98 | 120,39 | 124,64 | 2,65% | 1.833.654,00 |
| 27.11.2023 | 122,24 | 122,44 | 119,84 | 121,42 | -1,51% | 1.832.131,00 |