216,720$
-1,03%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 224,54 | 224,54 | 220,20 | 222,66 | -1,52% | 1.869.908,00 |
| 15.09.2025 | 222,00 | 226,76 | 220,50 | 226,10 | 2,08% | 1.371.865,00 |
| 12.09.2025 | 227,48 | 229,30 | 221,21 | 221,50 | -4,08% | 1.820.826,00 |
| 11.09.2025 | 227,18 | 231,30 | 225,29 | 230,93 | 1,70% | 1.754.369,00 |
| 10.09.2025 | 220,14 | 228,48 | 219,55 | 227,07 | 3,09% | 1.987.032,00 |
| 09.09.2025 | 227,81 | 227,81 | 219,11 | 220,27 | -1,59% | 1.944.268,00 |
| 08.09.2025 | 222,36 | 228,61 | 220,83 | 223,83 | 1,17% | 2.226.387,00 |
| 05.09.2025 | 221,77 | 223,42 | 219,33 | 221,24 | -0,36% | 3.435.064,00 |
| 04.09.2025 | 210,33 | 222,81 | 209,34 | 222,03 | 5,63% | 3.032.729,00 |
| 03.09.2025 | 208,93 | 213,64 | 208,54 | 210,20 | 0,44% | 2.128.065,00 |
| 02.09.2025 | 210,78 | 211,00 | 205,88 | 209,27 | -1,66% | 2.129.831,00 |
| 29.08.2025 | 215,95 | 216,36 | 208,42 | 212,80 | -1,06% | 4.116.082,00 |
| 28.08.2025 | 219,95 | 232,27 | 211,10 | 215,08 | -4,84% | 5.456.549,00 |
| 27.08.2025 | 225,60 | 230,76 | 224,81 | 226,01 | -0,35% | 3.113.101,00 |
| 26.08.2025 | 227,31 | 230,69 | 223,89 | 226,81 | -0,45% | 3.282.077,00 |
| 25.08.2025 | 227,67 | 228,79 | 225,80 | 227,84 | 0,09% | 1.895.161,00 |
| 22.08.2025 | 224,50 | 228,52 | 222,97 | 227,63 | 1,89% | 1.582.909,00 |
| 21.08.2025 | 221,00 | 223,58 | 218,50 | 223,41 | 0,23% | 1.101.162,00 |
| 20.08.2025 | 227,55 | 227,92 | 220,88 | 222,89 | -2,06% | 1.219.227,00 |
| 19.08.2025 | 224,18 | 229,39 | 224,18 | 227,57 | 1,87% | 1.897.620,00 |
| 18.08.2025 | 225,21 | 225,91 | 221,58 | 223,39 | -0,26% | 1.228.448,00 |
| 15.08.2025 | 222,87 | 224,30 | 221,36 | 223,97 | 0,52% | 1.177.845,00 |
| 14.08.2025 | 223,05 | 224,21 | 220,10 | 222,81 | -1,40% | 935.825,00 |
| 13.08.2025 | 223,67 | 226,77 | 220,57 | 225,97 | 1,69% | 1.297.183,00 |
| 12.08.2025 | 216,21 | 224,09 | 215,26 | 222,21 | 4,88% | 2.216.353,00 |
| 11.08.2025 | 213,24 | 213,44 | 210,03 | 211,88 | 0,30% | 867.544,00 |
| 08.08.2025 | 214,71 | 214,92 | 210,53 | 211,24 | -1,81% | 957.337,00 |
| 07.08.2025 | 218,50 | 219,58 | 212,81 | 215,14 | -0,78% | 1.038.609,00 |
| 06.08.2025 | 212,16 | 216,92 | 211,90 | 216,83 | 2,17% | 1.156.122,00 |
| 05.08.2025 | 209,75 | 212,72 | 208,85 | 212,22 | 1,30% | 806.561,00 |
| 04.08.2025 | 209,09 | 210,04 | 206,91 | 209,50 | 1,32% | 653.136,00 |
| 01.08.2025 | 206,94 | 207,90 | 202,52 | 206,77 | -2,24% | 1.309.538,00 |
| 31.07.2025 | 212,21 | 213,42 | 210,55 | 211,51 | -0,74% | 966.314,00 |
| 30.07.2025 | 215,77 | 216,79 | 212,24 | 213,09 | -0,79% | 886.131,00 |
| 29.07.2025 | 219,61 | 219,82 | 214,52 | 214,79 | -2,14% | 906.637,00 |
| 28.07.2025 | 218,27 | 220,89 | 216,88 | 219,49 | 1,06% | 1.133.071,00 |
| 25.07.2025 | 214,90 | 217,24 | 212,42 | 217,19 | 2,51% | 812.526,00 |
| 24.07.2025 | 215,37 | 216,98 | 211,66 | 211,87 | -2,27% | 780.003,00 |
| 23.07.2025 | 217,60 | 218,18 | 214,84 | 216,79 | 1,01% | 1.139.459,00 |
| 22.07.2025 | 216,92 | 218,69 | 213,31 | 214,63 | -0,38% | 1.042.283,00 |
| 21.07.2025 | 210,00 | 218,02 | 210,00 | 215,44 | 2,84% | 2.247.652,00 |
| 18.07.2025 | 210,13 | 210,57 | 206,83 | 209,49 | 0,14% | 1.047.369,00 |
| 17.07.2025 | 202,06 | 210,73 | 202,06 | 209,19 | 3,65% | 1.459.830,00 |
| 16.07.2025 | 207,28 | 207,28 | 201,67 | 201,83 | -2,11% | 1.534.390,00 |
| 15.07.2025 | 209,52 | 210,73 | 205,24 | 206,17 | -1,28% | 1.321.273,00 |
| 14.07.2025 | 209,37 | 209,72 | 205,29 | 208,85 | -0,54% | 1.298.931,00 |
| 11.07.2025 | 212,89 | 213,86 | 208,54 | 209,99 | -2,16% | 1.258.509,00 |
| 10.07.2025 | 210,25 | 215,74 | 209,89 | 214,63 | 2,05% | 1.404.062,00 |
| 09.07.2025 | 207,89 | 211,16 | 207,00 | 210,31 | 1,27% | 1.353.342,00 |
| 08.07.2025 | 205,32 | 208,59 | 203,80 | 207,67 | 0,35% | 1.034.812,00 |
| 07.07.2025 | 206,23 | 207,79 | 203,66 | 206,94 | 0,34% | 1.142.447,00 |
| 03.07.2025 | 206,69 | 208,59 | 204,08 | 206,23 | -0,10% | 680.794,00 |
| 02.07.2025 | 205,91 | 208,22 | 202,36 | 206,44 | 0,24% | 1.736.422,00 |
| 01.07.2025 | 198,83 | 209,73 | 198,04 | 205,94 | 4,11% | 1.796.676,00 |
| 30.06.2025 | 203,90 | 203,90 | 197,54 | 197,81 | -2,47% | 1.652.301,00 |
| 27.06.2025 | 203,41 | 206,72 | 202,22 | 202,82 | 3,54% | 3.954.958,00 |
| 26.06.2025 | 186,50 | 197,50 | 186,32 | 195,88 | 5,50% | 2.774.082,00 |
| 25.06.2025 | 178,54 | 187,06 | 177,15 | 185,66 | 4,15% | 2.096.026,00 |
| 24.06.2025 | 177,75 | 178,70 | 175,75 | 178,27 | 1,41% | 930.199,00 |
| 23.06.2025 | 172,14 | 176,71 | 170,73 | 175,79 | 1,31% | 1.039.371,00 |
| 20.06.2025 | 174,99 | 176,45 | 172,07 | 173,52 | -0,41% | 2.442.722,00 |
| 18.06.2025 | 173,17 | 175,81 | 173,15 | 174,23 | -0,35% | 1.447.448,00 |
| 17.06.2025 | 178,00 | 178,87 | 174,78 | 174,84 | -2,12% | 1.146.571,00 |
| 16.06.2025 | 179,97 | 181,59 | 177,65 | 178,63 | 1,07% | 1.280.735,00 |