183,150€
-0,81%
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 | 183,18 | 183,18 | 183,18 | 183,18 | -0,79% | 18,00 |
| 18.04.2024 | 183,92 | 186,04 | 183,92 | 184,64 | 0,04% | 40,00 |
| 17.04.2024 | 187,28 | 188,75 | 184,45 | 184,56 | -1,23% | - |
| 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 | 0,33% | 106,00 |
| 11.04.2024 | 192,09 | 193,87 | 190,59 | 193,36 | 1,95% | - |
| 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 | -2,13% | 56,00 |
| 08.04.2024 | 192,49 | 193,66 | 190,35 | 191,25 | -0,45% | - |
| 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 | 15,34% | 140,00 |
| 13.03.2024 | 166,79 | 173,13 | 166,27 | 170,78 | 2,38% | - |
| 12.03.2024 | 166,50 | 169,26 | 164,96 | 166,81 | 2,36% | - |
| 11.03.2024 | 164,54 | 164,54 | 162,96 | 162,96 | -1,54% | 95,00 |
| 08.03.2024 | 166,38 | 168,00 | 164,87 | 165,51 | 0,60% | - |
| 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 | 0,49% | 1,00 |
| 29.02.2024 | 163,67 | 165,11 | 162,72 | 164,62 | 0,43% | - |
| 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 | 1,81% | 89,00 |
| 23.02.2024 | 156,17 | 160,20 | 155,35 | 159,67 | 2,27% | - |
| 22.02.2024 | 153,64 | 156,34 | 153,14 | 156,13 | 1,08% | - |
| 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 | 0,53% | 5,00 |
| 16.02.2024 | 157,92 | 158,32 | 156,61 | 157,06 | -0,67% | - |
| 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 | -0,82% | 34,00 |
| 09.02.2024 | 148,35 | 151,44 | 148,25 | 150,46 | 1,68% | - |
| 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 | -1,83% | 103,00 |
| 30.01.2024 | 140,30 | 141,88 | 139,68 | 141,41 | 0,59% | - |
| 29.01.2024 | 140,58 | 140,58 | 140,58 | 140,58 | -0,36% | 80,00 |
| 26.01.2024 | 140,90 | 142,75 | 140,41 | 141,09 | -0,37% | - |
| 25.01.2024 | 138,90 | 141,62 | 138,14 | 141,61 | 2,62% | - |
| 24.01.2024 | 137,82 | 138,02 | 137,60 | 138,00 | -0,38% | 182,00 |
| 23.01.2024 | 139,49 | 142,39 | 137,29 | 138,53 | -0,45% | - |
| 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 | 1,17% | 18,00 |
| 17.01.2024 | 130,99 | 131,17 | 128,75 | 130,23 | -0,65% | - |
| 16.01.2024 | 128,61 | 132,65 | 128,15 | 131,08 | 1,49% | - |
| 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 | 0,17% | 20,00 |
| 11.01.2024 | 128,01 | 128,56 | 125,58 | 127,62 | -0,37% | - |
| 10.01.2024 | 128,91 | 129,66 | 127,99 | 128,10 | -0,86% | - |
| 09.01.2024 | 127,49 | 130,07 | 126,43 | 129,21 | 1,10% | - |
| 08.01.2024 | 127,62 | 127,80 | 127,62 | 127,80 | 0,54% | 65,00 |
| 05.01.2024 | 126,68 | 129,15 | 126,33 | 127,11 | 0,40% | - |
| 04.01.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,56% | 4,00 |
| 03.01.2024 | 133,09 | 133,48 | 127,27 | 127,31 | -4,99% | - |
| 02.01.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,53% | 20,00 |
| 29.12.2023 | 133,23 | 133,50 | 132,97 | 133,30 | -0,40% | - |
| 28.12.2023 | 133,58 | 133,84 | 133,42 | 133,84 | 0,84% | 214,00 |
| 27.12.2023 | 132,83 | 132,86 | 130,32 | 132,73 | 2,65% | - |
| 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 | 1,83% | 163,00 |
| 18.12.2023 | 132,83 | 132,97 | 130,26 | 130,53 | -2,30% | - |
| 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 | 0,52% | 19,00 |
| 06.12.2023 | 127,20 | 130,15 | 127,07 | 128,51 | 1,08% | - |
| 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 | 1,54% | 84,00 |
| 01.12.2023 | 119,37 | 127,06 | 119,18 | 126,91 | 6,54% | - |
| 30.11.2023 | 116,98 | 119,12 | 116,98 | 119,12 | 2,16% | 16,00 |
| 29.11.2023 | 113,50 | 116,82 | 113,48 | 116,60 | 3,50% | - |
| 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 |