201,250$
0,97%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 200,01 | 204,19 | 198,00 | 201,25 | 0,97% | 818.281,00 |
| 12.02.2026 | 206,15 | 210,63 | 199,13 | 199,32 | -2,49% | 1.104.007,00 |
| 11.02.2026 | 203,43 | 204,80 | 200,00 | 204,41 | 2,30% | 1.325.291,00 |
| 10.02.2026 | 202,51 | 203,56 | 198,31 | 199,81 | -1,04% | 1.183.692,00 |
| 09.02.2026 | 206,79 | 207,61 | 201,49 | 201,92 | -3,06% | 919.069,00 |
| 06.02.2026 | 207,13 | 212,05 | 206,73 | 208,29 | 1,34% | 930.516,00 |
| 05.02.2026 | 209,43 | 210,00 | 202,94 | 205,53 | -2,37% | 680.130,00 |
| 04.02.2026 | 204,30 | 211,50 | 204,30 | 210,53 | 3,70% | 1.022.324,00 |
| 03.02.2026 | 202,55 | 209,56 | 201,89 | 203,02 | 0,01% | 1.271.378,00 |
| 02.02.2026 | 202,00 | 205,15 | 198,63 | 203,00 | 0,50% | 1.511.824,00 |
| 30.01.2026 | 206,47 | 207,49 | 201,03 | 202,00 | -1,75% | 1.062.861,00 |
| 29.01.2026 | 203,91 | 205,71 | 200,75 | 205,59 | -0,04% | 850.569,00 |
| 28.01.2026 | 205,38 | 207,00 | 202,25 | 205,68 | -0,06% | 702.198,00 |
| 27.01.2026 | 203,15 | 206,98 | 200,50 | 205,81 | 1,28% | 851.436,00 |
| 26.01.2026 | 205,27 | 206,34 | 201,10 | 203,20 | -2,15% | 1.056.358,00 |
| 22.01.2026 | 213,71 | 216,85 | 207,27 | 207,67 | -2,03% | 976.719,00 |
| 21.01.2026 | 207,99 | 213,51 | 205,58 | 211,98 | 2,78% | 1.120.124,00 |
| 20.01.2026 | 212,72 | 214,26 | 204,59 | 206,25 | -4,21% | 1.098.537,00 |
| 16.01.2026 | 213,96 | 217,79 | 212,59 | 215,32 | 1,15% | 927.300,00 |
| 15.01.2026 | 211,26 | 214,82 | 207,49 | 212,88 | 1,76% | 828.503,00 |
| 14.01.2026 | 214,15 | 218,04 | 206,79 | 209,20 | -3,01% | 1.104.169,00 |
| 13.01.2026 | 214,82 | 216,51 | 211,82 | 215,69 | 0,05% | 1.137.458,00 |
| 12.01.2026 | 213,30 | 215,90 | 209,76 | 215,58 | -0,28% | 1.002.358,00 |
| 09.01.2026 | 218,18 | 222,00 | 210,00 | 216,19 | -0,22% | 1.466.869,00 |
| 08.01.2026 | 209,00 | 221,90 | 208,02 | 216,66 | 3,13% | 1.678.518,00 |
| 07.01.2026 | 215,67 | 218,16 | 209,82 | 210,08 | -3,21% | 1.325.400,00 |
| 06.01.2026 | 206,43 | 219,02 | 205,94 | 217,04 | 4,82% | 1.842.737,00 |
| 05.01.2026 | 202,41 | 213,80 | 202,41 | 207,06 | 3,42% | 1.785.237,00 |
| 02.01.2026 | 199,63 | 201,03 | 197,56 | 200,22 | 1,14% | 1.551.647,00 |
| 31.12.2025 | 198,27 | 200,65 | 197,35 | 197,97 | -0,51% | 1.059.723,00 |
| 30.12.2025 | 202,61 | 203,18 | 198,83 | 198,98 | -1,56% | 930.416,00 |
| 29.12.2025 | 207,73 | 208,72 | 200,62 | 202,14 | -3,86% | 2.144.340,00 |
| 26.12.2025 | 210,05 | 210,83 | 207,35 | 210,25 | 0,00% | 936.996,00 |
| 24.12.2025 | 208,59 | 210,63 | 205,56 | 210,24 | 1,11% | 568.232,00 |
| 23.12.2025 | 211,48 | 212,60 | 204,50 | 207,93 | -1,53% | 1.163.124,00 |
| 22.12.2025 | 211,83 | 215,02 | 209,21 | 211,16 | -0,46% | 1.527.623,00 |
| 19.12.2025 | 210,98 | 212,98 | 207,96 | 212,14 | 0,99% | 2.537.877,00 |
| 18.12.2025 | 210,88 | 212,28 | 206,92 | 210,07 | 1,01% | 1.776.910,00 |
| 17.12.2025 | 208,51 | 213,07 | 207,38 | 207,96 | -0,94% | 1.136.764,00 |
| 16.12.2025 | 212,02 | 214,25 | 207,77 | 209,93 | -0,89% | 1.157.035,00 |
| 15.12.2025 | 214,78 | 215,55 | 211,39 | 211,82 | -0,88% | 1.018.827,00 |
| 12.12.2025 | 216,19 | 216,96 | 211,72 | 213,71 | -1,38% | 1.187.420,00 |
| 11.12.2025 | 219,33 | 222,00 | 215,00 | 216,69 | -1,28% | 1.223.532,00 |
| 10.12.2025 | 217,77 | 219,80 | 211,19 | 219,50 | 0,69% | 1.970.977,00 |
| 09.12.2025 | 220,68 | 223,24 | 217,01 | 217,99 | -0,85% | 1.404.948,00 |
| 08.12.2025 | 229,29 | 229,90 | 218,73 | 219,86 | -5,32% | 1.772.745,00 |
| 05.12.2025 | 226,67 | 236,86 | 226,34 | 232,22 | 2,77% | 1.928.543,00 |
| 04.12.2025 | 227,33 | 228,31 | 222,45 | 225,96 | -0,87% | 1.260.774,00 |
| 03.12.2025 | 209,81 | 228,21 | 209,81 | 227,94 | 8,84% | 2.680.190,00 |
| 02.12.2025 | 210,09 | 213,66 | 208,10 | 209,42 | 0,59% | 1.784.927,00 |
| 01.12.2025 | 205,18 | 213,73 | 203,55 | 208,19 | 0,78% | 2.459.997,00 |
| 28.11.2025 | 208,00 | 209,74 | 202,07 | 206,57 | -0,40% | 1.770.780,00 |
| 26.11.2025 | 204,00 | 211,87 | 202,89 | 207,41 | 0,33% | 3.154.096,00 |
| 25.11.2025 | 199,50 | 215,74 | 197,18 | 206,73 | 0,20% | 7.037.195,00 |
| 24.11.2025 | 206,97 | 209,84 | 205,88 | 206,31 | 1,83% | 2.786.687,00 |
| 20.11.2025 | 209,66 | 211,34 | 202,48 | 202,61 | -2,14% | 1.140.912,00 |
| 19.11.2025 | 208,49 | 212,61 | 205,19 | 207,04 | -1,49% | 911.597,00 |
| 18.11.2025 | 208,90 | 212,21 | 207,26 | 210,18 | 0,57% | 1.079.426,00 |
| 17.11.2025 | 214,86 | 214,93 | 207,63 | 208,98 | -5,05% | 1.289.611,00 |
| 13.11.2025 | 222,59 | 225,25 | 218,85 | 220,10 | -1,24% | 800.083,00 |
| 12.11.2025 | 222,46 | 226,50 | 220,77 | 222,86 | 2,23% | 1.309.928,00 |
| 11.11.2025 | 219,40 | 220,99 | 217,73 | 217,99 | -0,74% | 717.348,00 |
| 10.11.2025 | 222,27 | 224,11 | 217,30 | 219,62 | 0,23% | 692.637,00 |
| 07.11.2025 | 215,38 | 220,47 | 214,05 | 219,11 | 1,10% | 801.308,00 |
| 06.11.2025 | 219,44 | 219,44 | 213,46 | 216,72 | -1,03% | 1.080.658,00 |
| 05.11.2025 | 216,29 | 226,40 | 215,38 | 218,98 | 1,30% | 1.121.932,00 |
| 04.11.2025 | 215,54 | 218,13 | 214,52 | 216,18 | -0,74% | 868.263,00 |
| 03.11.2025 | 220,83 | 224,82 | 216,71 | 217,80 | -1,65% | 1.046.305,00 |
| 31.10.2025 | 221,42 | 221,47 | 215,44 | 221,45 | 0,31% | 1.344.097,00 |
| 30.10.2025 | 220,86 | 225,92 | 218,06 | 220,76 | -2,14% | 1.089.123,00 |
| 29.10.2025 | 229,98 | 232,80 | 224,42 | 225,58 | -1,87% | 987.389,00 |
| 28.10.2025 | 228,09 | 233,77 | 226,45 | 229,87 | 0,26% | 907.186,00 |
| 27.10.2025 | 228,63 | 234,87 | 227,34 | 229,27 | 1,73% | 874.898,00 |
| 24.10.2025 | 231,50 | 231,99 | 224,62 | 225,38 | -1,09% | 654.163,00 |
| 23.10.2025 | 227,86 | 232,35 | 227,27 | 227,87 | -0,14% | 713.638,00 |
| 22.10.2025 | 225,42 | 228,84 | 225,42 | 228,20 | 0,21% | 766.959,00 |
| 21.10.2025 | 225,69 | 229,34 | 224,24 | 227,72 | 0,85% | 509.798,00 |
| 20.10.2025 | 229,83 | 232,24 | 224,50 | 225,79 | -1,34% | 663.991,00 |
| 17.10.2025 | 230,30 | 232,92 | 226,60 | 228,86 | -0,66% | 809.694,00 |
| 16.10.2025 | 234,20 | 234,24 | 229,20 | 230,37 | -1,64% | 953.078,00 |
| 15.10.2025 | 232,07 | 236,87 | 231,75 | 234,20 | 1,71% | 750.605,00 |
| 14.10.2025 | 223,40 | 233,30 | 223,32 | 230,26 | 0,24% | 1.206.630,00 |
| 13.10.2025 | 217,38 | 231,30 | 216,17 | 229,71 | 8,57% | 1.624.730,00 |
| 10.10.2025 | 224,00 | 224,51 | 211,58 | 211,58 | -5,47% | 1.399.455,00 |
| 09.10.2025 | 227,02 | 228,28 | 222,22 | 223,82 | -1,46% | 967.836,00 |
| 08.10.2025 | 225,41 | 229,21 | 224,28 | 227,14 | 0,98% | 939.493,00 |
| 07.10.2025 | 229,39 | 230,15 | 223,76 | 224,93 | -2,17% | 797.990,00 |
| 06.10.2025 | 231,14 | 231,58 | 226,46 | 229,93 | -0,20% | 738.589,00 |
| 02.10.2025 | 231,96 | 232,18 | 228,65 | 230,40 | -1,05% | 857.816,00 |
| 01.10.2025 | 222,28 | 233,88 | 222,28 | 232,84 | 4,78% | 1.667.771,00 |
| 30.09.2025 | 220,00 | 222,52 | 216,02 | 222,22 | 1,06% | 1.161.745,00 |
| 29.09.2025 | 228,00 | 228,00 | 217,70 | 219,88 | -3,68% | 2.195.404,00 |
| 26.09.2025 | 223,34 | 229,53 | 222,81 | 228,27 | 1,35% | 1.307.803,00 |
| 25.09.2025 | 228,30 | 229,79 | 224,98 | 225,23 | -2,18% | 1.237.178,00 |
| 24.09.2025 | 228,66 | 234,30 | 228,66 | 230,24 | 0,67% | 1.074.721,00 |
| 23.09.2025 | 222,61 | 230,42 | 222,45 | 228,70 | 4,31% | 1.666.383,00 |
| 22.09.2025 | 221,33 | 221,64 | 216,35 | 219,24 | -1,22% | 1.639.294,00 |
| 19.09.2025 | 226,37 | 226,44 | 221,33 | 221,95 | -2,32% | 1.961.864,00 |
| 18.09.2025 | 223,98 | 228,44 | 222,22 | 227,21 | 1,98% | 1.189.624,00 |
| 17.09.2025 | 222,76 | 228,52 | 221,32 | 222,80 | 0,06% | 972.082,00 |