193,510€
3,30%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 194,00 | 194,00 | 194,00 | 194,00 | 3,57% | 13,00 |
| 25.04.2024 | 192,08 | 192,08 | 187,32 | 187,32 | -1,48% | 83,00 |
| 23.04.2024 | 187,56 | 190,14 | 185,54 | 190,14 | 2,23% | 96,00 |
| 22.04.2024 | 183,36 | 186,00 | 183,36 | 186,00 | 1,54% | 93,00 |
| 19.04.2024 | 183,18 | 183,18 | 183,18 | 183,18 | -0,79% | 18,00 |
| 18.04.2024 | 183,92 | 186,04 | 183,92 | 184,64 | -1,19% | 40,00 |
| 16.04.2024 | 185,78 | 187,34 | 184,62 | 186,86 | -1,87% | 228,00 |
| 15.04.2024 | 192,24 | 192,24 | 190,42 | 190,42 | -1,85% | 21,00 |
| 12.04.2024 | 195,18 | 195,18 | 194,00 | 194,00 | 2,29% | 106,00 |
| 10.04.2024 | 188,42 | 189,66 | 188,42 | 189,66 | 1,32% | 621,00 |
| 09.04.2024 | 189,00 | 189,00 | 187,18 | 187,18 | -2,57% | 56,00 |
| 05.04.2024 | 192,12 | 192,12 | 192,12 | 192,12 | -1,09% | 15,00 |
| 04.04.2024 | 194,14 | 197,40 | 194,14 | 194,24 | -3,12% | 24,00 |
| 03.04.2024 | 200,50 | 200,50 | 200,50 | 200,50 | -2,50% | 2,00 |
| 02.04.2024 | 207,60 | 207,60 | 205,65 | 205,65 | -0,70% | 5,00 |
| 28.03.2024 | 206,90 | 207,10 | 206,90 | 207,10 | 1,07% | 9,00 |
| 27.03.2024 | 204,90 | 204,90 | 204,90 | 204,90 | -0,19% | 20,00 |
| 26.03.2024 | 205,30 | 205,30 | 205,30 | 205,30 | -0,41% | 5,00 |
| 25.03.2024 | 206,25 | 206,25 | 202,95 | 206,15 | -0,53% | 15,00 |
| 22.03.2024 | 207,25 | 207,25 | 207,25 | 207,25 | 3,67% | 16,00 |
| 21.03.2024 | 199,92 | 199,92 | 199,92 | 199,92 | 1,09% | 2,00 |
| 20.03.2024 | 197,76 | 197,76 | 197,76 | 197,76 | -0,60% | 2,00 |
| 19.03.2024 | 197,10 | 198,96 | 197,10 | 198,96 | 2,81% | 7,00 |
| 18.03.2024 | 193,52 | 193,52 | 193,52 | 193,52 | -2,39% | 4,00 |
| 15.03.2024 | 201,25 | 201,25 | 198,26 | 198,26 | 0,65% | 8,00 |
| 14.03.2024 | 168,88 | 200,65 | 168,88 | 196,98 | 20,88% | 140,00 |
| 11.03.2024 | 164,54 | 164,54 | 162,96 | 162,96 | -0,95% | 95,00 |
| 07.03.2024 | 166,20 | 166,20 | 164,52 | 164,52 | -5,11% | 12,00 |
| 06.03.2024 | 165,82 | 173,42 | 165,82 | 173,38 | 3,54% | 173,00 |
| 05.03.2024 | 166,70 | 167,46 | 166,70 | 167,46 | 1,81% | 9,00 |
| 04.03.2024 | 165,86 | 167,40 | 164,48 | 164,48 | -0,57% | 101,00 |
| 01.03.2024 | 165,42 | 165,42 | 165,42 | 165,42 | 0,92% | 1,00 |
| 28.02.2024 | 162,66 | 163,94 | 162,66 | 163,92 | 0,68% | 89,00 |
| 27.02.2024 | 160,92 | 162,82 | 160,92 | 162,82 | 0,16% | 11,00 |
| 26.02.2024 | 161,44 | 162,56 | 161,44 | 162,56 | 5,24% | 89,00 |
| 21.02.2024 | 154,46 | 154,46 | 154,46 | 154,46 | -0,04% | 2,00 |
| 20.02.2024 | 153,60 | 154,52 | 153,60 | 154,52 | -2,14% | 27,00 |
| 19.02.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,14% | 5,00 |
| 15.02.2024 | 156,66 | 158,12 | 156,64 | 158,12 | 1,87% | 34,00 |
| 14.02.2024 | 155,88 | 155,88 | 153,88 | 155,22 | 0,81% | 46,00 |
| 13.02.2024 | 155,22 | 155,22 | 150,44 | 153,98 | 3,19% | 236,00 |
| 12.02.2024 | 149,06 | 149,22 | 149,06 | 149,22 | 0,84% | 34,00 |
| 08.02.2024 | 147,98 | 147,98 | 147,98 | 147,98 | 1,25% | 5,00 |
| 07.02.2024 | 146,52 | 146,52 | 146,16 | 146,16 | 0,11% | 64,00 |
| 06.02.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 1,15% | 500,00 |
| 05.02.2024 | 145,06 | 145,68 | 144,34 | 144,34 | -0,47% | 205,00 |
| 02.02.2024 | 144,20 | 145,02 | 144,20 | 145,02 | 4,32% | 110,00 |
| 01.02.2024 | 139,02 | 139,02 | 139,02 | 139,02 | 0,14% | 1,00 |
| 31.01.2024 | 142,26 | 142,64 | 138,82 | 138,82 | -1,25% | 103,00 |
| 29.01.2024 | 140,58 | 140,58 | 140,58 | 140,58 | 1,87% | 80,00 |
| 24.01.2024 | 137,82 | 138,02 | 137,60 | 138,00 | -0,83% | 182,00 |
| 22.01.2024 | 135,40 | 139,24 | 135,40 | 139,16 | 5,60% | 88,00 |
| 19.01.2024 | 131,78 | 131,78 | 131,78 | 131,78 | 0,02% | 1,00 |
| 18.01.2024 | 130,80 | 131,76 | 130,60 | 131,76 | 2,01% | 18,00 |
| 15.01.2024 | 129,16 | 129,16 | 129,16 | 129,16 | 1,03% | 1,00 |
| 12.01.2024 | 127,84 | 127,84 | 127,84 | 127,84 | 0,03% | 20,00 |
| 08.01.2024 | 127,62 | 127,80 | 127,62 | 127,80 | 0,95% | 65,00 |
| 04.01.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -5,52% | 4,00 |
| 02.01.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,12% | 20,00 |
| 28.12.2023 | 133,58 | 133,84 | 133,42 | 133,84 | 3,51% | 214,00 |
| 22.12.2023 | 126,92 | 129,30 | 126,50 | 129,30 | -2,68% | 70,00 |
| 21.12.2023 | 132,86 | 132,86 | 132,86 | 132,86 | -0,72% | 1,00 |
| 20.12.2023 | 133,82 | 133,98 | 133,82 | 133,82 | 0,68% | 157,00 |
| 19.12.2023 | 130,44 | 132,92 | 130,44 | 132,92 | -0,51% | 163,00 |
| 15.12.2023 | 133,60 | 133,60 | 133,60 | 133,60 | 1,09% | 1,00 |
| 14.12.2023 | 132,16 | 132,16 | 132,16 | 132,16 | 4,01% | 46,00 |
| 13.12.2023 | 127,06 | 127,06 | 127,06 | 127,06 | -1,18% | 10,00 |
| 12.12.2023 | 129,58 | 129,58 | 128,58 | 128,58 | 0,14% | 18,00 |
| 11.12.2023 | 128,40 | 128,40 | 128,40 | 128,40 | 0,42% | 15,00 |
| 08.12.2023 | 126,94 | 127,86 | 126,94 | 127,86 | -1,02% | 37,00 |
| 07.12.2023 | 129,18 | 129,18 | 129,18 | 129,18 | 1,60% | 19,00 |
| 05.12.2023 | 130,76 | 130,76 | 127,14 | 127,14 | -1,33% | 69,00 |
| 04.12.2023 | 127,84 | 128,86 | 127,84 | 128,86 | 8,18% | 84,00 |
| 30.11.2023 | 116,98 | 119,12 | 116,98 | 119,12 | 5,73% | 16,00 |
| 28.11.2023 | 110,40 | 112,66 | 110,40 | 112,66 | -0,11% | 107,00 |
| 27.11.2023 | 112,78 | 112,78 | 112,78 | 112,78 | 1,08% | 2,00 |
| 24.11.2023 | 111,58 | 111,58 | 111,58 | 111,58 | 0,38% | 23,00 |
| 23.11.2023 | 111,16 | 111,16 | 111,16 | 111,16 | -2,03% | 30,00 |
| 21.11.2023 | 109,24 | 118,00 | 109,24 | 113,46 | 3,79% | 110,00 |
| 20.11.2023 | 109,28 | 109,32 | 108,64 | 109,32 | 1,13% | 23,00 |
| 16.11.2023 | 108,10 | 108,10 | 108,10 | 108,10 | -0,42% | 1,00 |
| 15.11.2023 | 105,60 | 108,56 | 105,60 | 108,56 | 3,83% | 23,00 |
| 13.11.2023 | 104,54 | 104,56 | 104,54 | 104,56 | -0,40% | 5,00 |
| 10.11.2023 | 104,98 | 104,98 | 104,98 | 104,98 | -2,31% | 58,00 |
| 06.11.2023 | 107,46 | 107,46 | 107,46 | 107,46 | 1,15% | 2,00 |
| 03.11.2023 | 106,24 | 106,24 | 106,24 | 106,24 | 9,54% | 10,00 |
| 27.10.2023 | 96,99 | 96,99 | 96,99 | 96,99 | -3,88% | 2,00 |
| 26.10.2023 | 100,90 | 100,90 | 100,90 | 100,90 | 0,54% | 4,00 |
| 25.10.2023 | 100,78 | 100,78 | 100,36 | 100,36 | 1,21% | 3,00 |
| 24.10.2023 | 99,16 | 99,16 | 99,16 | 99,16 | -2,56% | 12,00 |
| 23.10.2023 | 101,76 | 101,76 | 101,76 | 101,76 | -1,45% | 60,00 |
| 20.10.2023 | 101,34 | 103,26 | 101,34 | 103,26 | -0,41% | 60,00 |
| 19.10.2023 | 103,68 | 103,68 | 103,68 | 103,68 | -1,31% | 1,00 |
| 17.10.2023 | 105,06 | 105,06 | 105,06 | 105,06 | -0,13% | 10,00 |
| 16.10.2023 | 102,70 | 105,20 | 102,70 | 105,20 | 3,54% | 12,00 |
| 13.10.2023 | 101,60 | 101,60 | 101,60 | 101,60 | 0,91% | 106,00 |
| 11.10.2023 | 100,68 | 100,68 | 100,68 | 100,68 | 2,01% | 2,00 |
| 10.10.2023 | 98,70 | 98,70 | 98,70 | 98,70 | 2,24% | 5,00 |
| 06.10.2023 | 96,54 | 96,54 | 96,54 | 96,54 | -2,48% | 25,00 |
| 04.10.2023 | 99,00 | 99,00 | 99,00 | 99,00 | -3,13% | 10,00 |