118,830€
0,73%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 117,98 | 120,51 | 117,96 | 118,84 | 0,74% | 174,00 |
| 28.09.2026 | 118,82 | 119,48 | 116,06 | 117,97 | -1,45% | 55,00 |
| 25.09.2026 | 117,34 | 120,21 | 115,44 | 119,70 | 2,12% | 1.100,00 |
| 24.09.2026 | 116,01 | 117,91 | 115,04 | 117,21 | 0,83% | 30,00 |
| 23.09.2026 | 117,22 | 117,57 | 114,15 | 116,25 | -0,53% | 394,00 |
| 22.09.2026 | 107,86 | 118,55 | 107,47 | 116,87 | 8,43% | 367,00 |
| 21.09.2026 | 105,98 | 108,13 | 104,67 | 107,78 | 1,97% | 150,00 |
| 18.09.2026 | 108,20 | 108,85 | 105,43 | 105,70 | -2,11% | 17,00 |
| 17.09.2026 | 108,46 | 109,41 | 107,35 | 107,98 | -0,03% | 295,00 |
| 16.09.2026 | 107,31 | 109,51 | 106,94 | 108,01 | 0,66% | 585,00 |
| 15.09.2026 | 113,49 | 113,74 | 106,53 | 107,30 | -5,38% | 458,00 |
| 14.09.2026 | 116,37 | 116,53 | 112,89 | 113,40 | -2,51% | 520,00 |
| 11.09.2026 | 113,89 | 116,95 | 113,09 | 116,32 | 1,41% | 188,00 |
| 10.09.2026 | 114,85 | 115,71 | 110,96 | 114,70 | -0,02% | 180,00 |
| 09.09.2026 | 113,84 | 115,51 | 111,13 | 114,72 | 0,83% | 272,00 |
| 08.09.2026 | 119,42 | 120,05 | 113,35 | 113,78 | -4,83% | 689,00 |
| 07.09.2026 | 119,71 | 119,85 | 119,41 | 119,55 | -0,31% | 70,00 |
| 04.09.2026 | 120,33 | 121,47 | 119,17 | 119,92 | -0,02% | 1.778,00 |
| 03.09.2026 | 118,42 | 120,68 | 114,83 | 119,94 | 1,27% | 432,00 |
| 02.09.2026 | 114,67 | 119,15 | 114,10 | 118,44 | 3,24% | 123,00 |
| 01.09.2026 | 116,63 | 116,76 | 112,76 | 114,72 | -1,39% | 80,00 |
| 31.08.2026 | 116,37 | 119,46 | 115,53 | 116,34 | -0,37% | 2.812,00 |
| 28.08.2026 | 113,31 | 116,98 | 112,41 | 116,77 | 3,26% | 952,00 |
| 27.08.2026 | 111,48 | 114,64 | 110,11 | 113,08 | 1,78% | 1.509,00 |
| 26.08.2026 | 107,61 | 111,72 | 103,35 | 111,10 | 4,08% | 1.923,00 |
| 25.08.2026 | 155,58 | 155,58 | 106,23 | 106,74 | -30,76% | 3.005,00 |
| 24.08.2026 | 157,54 | 158,90 | 150,70 | 154,16 | -1,72% | 48,00 |
| 21.08.2026 | 153,41 | 156,98 | 152,62 | 156,86 | 2,13% | 195,00 |
| 20.08.2026 | 156,30 | 157,10 | 150,89 | 153,59 | -6,28% | - |
| 19.08.2026 | 165,01 | 166,63 | 161,94 | 163,88 | -11,22% | - |
| 05.05.2026 | 186,26 | 187,06 | 182,18 | 184,59 | -0,64% | - |
| 04.05.2026 | 191,87 | 192,07 | 185,19 | 185,78 | -4,02% | - |
| 30.04.2026 | 188,18 | 193,60 | 187,22 | 193,56 | 2,97% | - |
| 29.04.2026 | 193,77 | 194,23 | 187,92 | 187,98 | -2,73% | 15,00 |
| 28.04.2026 | 195,73 | 197,53 | 192,84 | 193,26 | -1,22% | - |
| 27.04.2026 | 192,73 | 197,90 | 190,24 | 195,65 | 1,47% | - |
| 24.04.2026 | 192,27 | 193,41 | 188,27 | 192,81 | 0,52% | - |
| 23.04.2026 | 194,25 | 196,10 | 189,84 | 191,82 | -1,53% | - |
| 22.04.2026 | 195,55 | 196,61 | 192,96 | 194,81 | -0,27% | 56,00 |
| 21.04.2026 | 196,17 | 197,50 | 194,08 | 195,34 | -0,19% | 14,00 |
| 20.04.2026 | 190,08 | 196,83 | 189,36 | 195,72 | 2,54% | - |
| 17.04.2026 | 185,08 | 194,07 | 184,96 | 190,87 | 3,16% | - |
| 16.04.2026 | 184,24 | 190,89 | 184,07 | 185,02 | 0,63% | - |
| 15.04.2026 | 183,43 | 185,70 | 181,93 | 183,87 | 0,26% | - |
| 14.04.2026 | 178,98 | 184,81 | 178,32 | 183,40 | 2,42% | 14,00 |
| 13.04.2026 | 180,73 | 183,17 | 178,69 | 179,07 | -1,15% | - |
| 10.04.2026 | 181,86 | 183,82 | 179,11 | 181,16 | -0,32% | 75,00 |
| 09.04.2026 | 175,39 | 181,85 | 174,14 | 181,75 | 3,53% | 324,00 |
| 08.04.2026 | 175,04 | 179,63 | 174,71 | 175,56 | 1,48% | 322,00 |
| 07.04.2026 | 172,48 | 174,98 | 170,15 | 173,00 | 4,16% | 15,00 |
| 02.04.2026 | 163,51 | 168,70 | 162,25 | 166,09 | 0,14% | - |
| 01.04.2026 | 171,94 | 172,27 | 164,11 | 165,86 | -3,32% | - |
| 31.03.2026 | 167,18 | 174,31 | 166,95 | 171,56 | 3,08% | 87,00 |
| 30.03.2026 | 164,86 | 168,11 | 164,36 | 166,43 | 1,31% | 13,00 |
| 27.03.2026 | 166,22 | 167,96 | 164,21 | 164,28 | -1,66% | - |
| 26.03.2026 | 167,34 | 173,22 | 166,75 | 167,06 | -0,50% | - |
| 25.03.2026 | 167,90 | 169,85 | 164,11 | 167,90 | 0,20% | - |
| 24.03.2026 | 165,98 | 169,71 | 164,67 | 167,56 | 1,07% | - |
| 23.03.2026 | 163,64 | 170,66 | 162,87 | 165,79 | 0,57% | 14,00 |
| 20.03.2026 | 166,68 | 167,14 | 163,23 | 164,85 | -1,29% | - |
| 19.03.2026 | 165,94 | 167,87 | 162,89 | 167,00 | 0,85% | 900,00 |
| 18.03.2026 | 165,92 | 167,34 | 163,77 | 165,60 | 0,41% | - |
| 17.03.2026 | 162,77 | 166,07 | 162,52 | 164,93 | 1,19% | - |
| 16.03.2026 | 168,83 | 169,27 | 162,22 | 162,99 | -3,10% | 15,00 |
| 13.03.2026 | 171,92 | 173,99 | 165,30 | 168,21 | -1,35% | - |
| 12.03.2026 | 168,40 | 179,79 | 167,09 | 170,51 | 0,99% | 4.138,00 |
| 11.03.2026 | 167,82 | 171,71 | 165,85 | 168,84 | 0,56% | 1.782,00 |
| 10.03.2026 | 168,35 | 171,31 | 166,96 | 167,90 | -0,27% | - |
| 09.03.2026 | 168,52 | 169,63 | 164,10 | 168,35 | -0,80% | - |
| 06.03.2026 | 174,26 | 174,47 | 165,50 | 169,71 | -2,43% | 191,00 |
| 05.03.2026 | 172,38 | 174,43 | 170,20 | 173,93 | 1,02% | 11,00 |
| 04.03.2026 | 172,72 | 174,38 | 170,83 | 172,18 | -0,59% | 84,00 |
| 03.03.2026 | 173,61 | 174,53 | 169,78 | 173,21 | -0,71% | 15,00 |
| 02.03.2026 | 171,63 | 175,74 | 168,61 | 174,45 | 1,30% | 14,00 |
| 27.02.2026 | 178,89 | 178,98 | 171,92 | 172,21 | -3,78% | - |
| 26.02.2026 | 181,60 | 184,87 | 178,97 | 178,97 | -1,76% | 16,00 |
| 25.02.2026 | 180,03 | 182,36 | 176,87 | 182,18 | 1,01% | 30,00 |
| 24.02.2026 | 179,93 | 184,66 | 177,85 | 180,35 | 0,51% | - |
| 23.02.2026 | 173,64 | 184,73 | 173,64 | 179,43 | 2,43% | 14,00 |
| 20.02.2026 | 172,80 | 178,18 | 170,39 | 175,17 | 1,79% | - |
| 19.02.2026 | 172,16 | 172,32 | 169,84 | 172,09 | -0,02% | - |
| 18.02.2026 | 174,28 | 175,35 | 171,33 | 172,12 | -1,03% | 10.716,00 |
| 17.02.2026 | 169,33 | 174,98 | 168,72 | 173,91 | 2,39% | - |
| 16.02.2026 | 169,88 | 170,31 | 169,55 | 169,85 | 0,25% | 15,00 |
| 13.02.2026 | 167,81 | 171,94 | 166,73 | 169,43 | 0,81% | - |
| 12.02.2026 | 172,51 | 176,17 | 167,84 | 168,07 | -2,36% | - |
| 11.02.2026 | 168,03 | 172,45 | 167,59 | 172,14 | 2,31% | - |
| 10.02.2026 | 169,66 | 170,28 | 166,82 | 168,25 | -0,78% | - |
| 09.02.2026 | 175,78 | 175,97 | 169,26 | 169,57 | -3,71% | 81,00 |
| 06.02.2026 | 173,71 | 179,56 | 173,71 | 176,10 | 1,38% | 14,00 |
| 05.02.2026 | 178,64 | 179,13 | 172,16 | 173,71 | -2,90% | - |
| 04.02.2026 | 172,04 | 179,15 | 171,52 | 178,89 | 4,19% | - |
| 03.02.2026 | 172,19 | 177,29 | 171,21 | 171,69 | -0,29% | 81,00 |
| 02.02.2026 | 168,55 | 173,54 | 168,08 | 172,19 | 1,07% | - |
| 30.01.2026 | 171,54 | 173,81 | 169,38 | 170,36 | -0,81% | - |
| 29.01.2026 | 171,93 | 172,96 | 167,99 | 171,75 | -0,37% | 14,00 |
| 28.01.2026 | 172,07 | 173,68 | 169,52 | 172,38 | 0,81% | - |
| 27.01.2026 | 171,49 | 172,42 | 168,22 | 170,99 | 0,01% | 348,00 |
| 26.01.2026 | 173,72 | 174,17 | 169,35 | 170,98 | -1,76% | - |
| 23.01.2026 | 177,33 | 177,59 | 173,97 | 174,05 | -1,43% | 352,00 |