143,080$
-0,48%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 144,31 | 145,08 | 142,42 | 143,08 | -0,48% | 2.504.468,00 |
| 19.10.2026 | 144,35 | 145,79 | 142,68 | 143,77 | -0,40% | 2.844.850,00 |
| 16.10.2026 | 142,01 | 147,47 | 142,00 | 144,35 | 2,49% | 5.140.301,00 |
| 15.10.2026 | 138,31 | 142,56 | 137,73 | 140,84 | 2,83% | 2.360.436,00 |
| 14.10.2026 | 136,67 | 137,22 | 134,62 | 136,96 | -0,43% | 1.709.775,00 |
| 13.10.2026 | 138,40 | 139,40 | 136,03 | 137,55 | 0,13% | 1.303.510,00 |
| 12.10.2026 | 134,82 | 137,48 | 134,24 | 137,37 | 0,53% | 1.669.165,00 |
| 09.10.2026 | 134,51 | 136,95 | 134,01 | 136,65 | 1,50% | 1.375.567,00 |
| 08.10.2026 | 130,50 | 135,76 | 130,08 | 134,63 | 2,63% | 2.290.153,00 |
| 07.10.2026 | 133,95 | 134,46 | 130,51 | 131,18 | -2,74% | 2.064.587,00 |
| 06.10.2026 | 137,10 | 137,69 | 134,27 | 134,88 | -1,64% | 2.050.066,00 |
| 05.10.2026 | 135,20 | 137,75 | 132,96 | 137,13 | 0,77% | 3.491.641,00 |
| 02.10.2026 | 134,90 | 137,70 | 133,21 | 136,08 | 2,43% | 3.674.485,00 |
| 01.10.2026 | 133,38 | 135,12 | 132,32 | 132,85 | -1,07% | 2.928.901,00 |
| 30.09.2026 | 135,41 | 137,05 | 132,57 | 134,29 | -0,30% | 2.321.545,00 |
| 29.09.2026 | 136,00 | 136,54 | 133,60 | 134,70 | 0,40% | 2.731.114,00 |
| 28.09.2026 | 134,00 | 135,53 | 131,90 | 134,16 | -1,66% | 2.191.273,00 |
| 25.09.2026 | 136,60 | 136,60 | 131,38 | 136,43 | 2,39% | 2.234.605,00 |
| 24.09.2026 | 134,01 | 134,12 | 130,95 | 133,25 | 0,67% | 2.415.690,00 |
| 23.09.2026 | 133,50 | 134,52 | 130,01 | 132,36 | -1,18% | 2.042.529,00 |
| 22.09.2026 | 125,95 | 135,67 | 125,95 | 133,94 | 8,34% | 4.678.158,00 |
| 21.09.2026 | 121,09 | 124,06 | 120,15 | 123,63 | 2,05% | 2.048.502,00 |
| 18.09.2026 | 123,61 | 124,49 | 121,06 | 121,15 | -2,24% | 2.411.381,00 |
| 17.09.2026 | 125,70 | 126,06 | 123,11 | 123,92 | 0,22% | 3.463.856,00 |
| 16.09.2026 | 124,50 | 126,18 | 122,76 | 123,65 | -0,06% | 5.775.505,00 |
| 15.09.2026 | 130,00 | 130,99 | 122,94 | 123,72 | -5,39% | 5.341.175,00 |
| 14.09.2026 | 131,87 | 133,67 | 130,43 | 130,77 | -3,15% | 2.648.728,00 |
| 11.09.2026 | 132,15 | 135,70 | 131,18 | 135,03 | 1,42% | 2.535.867,00 |
| 10.09.2026 | 131,87 | 134,50 | 128,83 | 133,14 | -0,16% | 2.201.018,00 |
| 09.09.2026 | 130,47 | 134,52 | 129,13 | 133,36 | 0,75% | 3.006.679,00 |
| 08.09.2026 | 138,57 | 139,15 | 131,82 | 132,37 | -4,87% | 3.497.991,00 |
| 04.09.2026 | 139,08 | 141,27 | 138,02 | 139,15 | -0,44% | 2.192.240,00 |
| 03.09.2026 | 138,78 | 140,35 | 133,37 | 139,77 | 1,77% | 3.378.934,00 |
| 02.09.2026 | 133,00 | 138,06 | 132,01 | 137,34 | 3,30% | 3.188.158,00 |
| 01.09.2026 | 133,15 | 134,27 | 130,67 | 132,95 | -1,59% | 3.482.834,00 |
| 31.08.2026 | 136,75 | 138,65 | 134,07 | 135,10 | 0,01% | 4.685.153,00 |
| 28.08.2026 | 132,80 | 135,48 | 131,24 | 135,09 | 2,52% | 5.316.532,00 |
| 27.08.2026 | 128,73 | 133,55 | 128,24 | 131,77 | 1,63% | 6.727.136,00 |
| 26.08.2026 | 121,85 | 130,17 | 120,40 | 129,66 | 4,30% | 14.130.217,00 |
| 25.08.2026 | 142,36 | 146,48 | 124,00 | 124,31 | -30,68% | 38.411.269,00 |
| 24.08.2026 | 184,79 | 185,63 | 175,65 | 179,33 | -2,13% | 3.914.959,00 |
| 21.08.2026 | 181,25 | 183,40 | 178,26 | 183,23 | 2,17% | 2.227.918,00 |
| 20.08.2026 | 186,14 | 186,95 | 176,07 | 179,34 | -6,25% | 4.150.388,00 |
| 19.08.2026 | 191,75 | 194,55 | 189,08 | 191,29 | -0,12% | 1.504.452,00 |
| 18.08.2026 | 197,59 | 199,50 | 191,40 | 191,52 | -2,41% | 1.372.174,00 |
| 17.08.2026 | 197,23 | 200,49 | 194,08 | 196,24 | -2,84% | 1.643.545,00 |
| 14.08.2026 | 200,77 | 203,75 | 200,00 | 201,97 | -0,14% | 1.210.655,00 |
| 13.08.2026 | 204,50 | 204,50 | 200,01 | 202,26 | -0,20% | 1.128.816,00 |
| 12.08.2026 | 205,50 | 205,50 | 201,10 | 202,66 | -1,16% | 1.239.076,00 |
| 11.08.2026 | 208,93 | 210,15 | 204,40 | 205,03 | -4,24% | 1.602.615,00 |
| 10.08.2026 | 215,83 | 216,02 | 209,62 | 214,10 | 2,52% | 1.957.765,00 |
| 07.08.2026 | 198,03 | 209,44 | 197,88 | 208,84 | 5,15% | 1.493.178,00 |
| 06.08.2026 | 201,42 | 203,17 | 198,58 | 198,62 | -0,85% | 1.206.620,00 |
| 05.08.2026 | 198,67 | 201,62 | 197,79 | 200,32 | -0,21% | 1.346.325,00 |
| 04.08.2026 | 199,79 | 203,57 | 198,00 | 200,74 | -0,04% | 1.486.766,00 |
| 03.08.2026 | 200,16 | 203,35 | 196,61 | 200,82 | 2,51% | 1.895.084,00 |
| 31.07.2026 | 198,75 | 200,07 | 195,18 | 195,91 | -2,00% | 1.442.456,00 |
| 30.07.2026 | 205,63 | 206,11 | 198,81 | 199,91 | -2,95% | 1.534.634,00 |
| 29.07.2026 | 208,25 | 213,68 | 205,43 | 205,99 | -2,55% | 1.054.630,00 |
| 28.07.2026 | 208,04 | 211,49 | 205,28 | 211,37 | 2,81% | 1.295.009,00 |
| 27.07.2026 | 206,55 | 207,85 | 203,65 | 205,60 | -0,21% | 1.142.542,00 |
| 24.07.2026 | 204,31 | 207,41 | 202,73 | 206,04 | 0,82% | 885.966,00 |
| 23.07.2026 | 207,00 | 208,30 | 202,73 | 204,36 | -2,75% | 937.571,00 |
| 22.07.2026 | 209,44 | 210,25 | 206,54 | 210,13 | 0,83% | 819.055,00 |
| 21.07.2026 | 214,74 | 214,74 | 207,30 | 208,41 | -2,76% | 1.018.785,00 |
| 20.07.2026 | 218,90 | 220,36 | 213,03 | 214,32 | -1,40% | 742.537,00 |
| 17.07.2026 | 214,69 | 222,71 | 214,68 | 217,36 | 0,22% | 893.572,00 |
| 16.07.2026 | 207,99 | 218,88 | 207,22 | 216,88 | 3,82% | 1.219.282,00 |
| 15.07.2026 | 210,78 | 214,52 | 206,24 | 208,89 | -1,17% | 1.202.208,00 |
| 14.07.2026 | 219,37 | 219,41 | 206,89 | 211,37 | -2,19% | 1.477.814,00 |
| 13.07.2026 | 219,41 | 225,46 | 214,81 | 216,10 | -0,86% | 1.226.225,00 |
| 10.07.2026 | 217,74 | 219,97 | 216,48 | 217,98 | 0,30% | 627.156,00 |
| 09.07.2026 | 215,35 | 218,91 | 213,41 | 217,32 | 0,98% | 1.242.891,00 |
| 08.07.2026 | 215,67 | 217,87 | 211,69 | 215,21 | -3,55% | 1.176.024,00 |
| 07.07.2026 | 230,87 | 231,17 | 222,36 | 223,13 | -2,57% | 962.863,00 |
| 06.07.2026 | 235,00 | 235,00 | 226,00 | 229,02 | -3,03% | 832.665,00 |
| 02.07.2026 | 231,73 | 236,40 | 227,50 | 236,18 | 2,79% | 793.522,00 |
| 01.07.2026 | 228,20 | 232,52 | 226,20 | 229,76 | 1,30% | 1.293.330,00 |
| 30.06.2026 | 230,70 | 232,00 | 225,04 | 226,81 | -2,38% | 1.306.745,00 |
| 29.06.2026 | 231,12 | 235,32 | 228,01 | 232,34 | -2,86% | 1.188.311,00 |
| 26.06.2026 | 234,56 | 241,70 | 232,12 | 239,17 | 0,79% | 2.000.626,00 |
| 25.06.2026 | 238,30 | 239,89 | 229,25 | 237,29 | 0,15% | 1.313.436,00 |
| 24.06.2026 | 238,37 | 240,05 | 234,04 | 236,93 | 0,08% | 1.478.278,00 |
| 23.06.2026 | 235,15 | 241,52 | 234,05 | 236,75 | -0,76% | 812.562,00 |
| 22.06.2026 | 236,73 | 244,38 | 234,00 | 238,57 | 2,41% | 1.344.999,00 |
| 18.06.2026 | 228,90 | 234,78 | 226,96 | 232,96 | 3,62% | 1.389.816,00 |
| 17.06.2026 | 227,35 | 231,85 | 223,12 | 224,83 | -0,47% | 1.044.266,00 |
| 16.06.2026 | 220,79 | 230,00 | 219,76 | 225,89 | 2,66% | 1.205.252,00 |
| 15.06.2026 | 220,99 | 227,25 | 218,12 | 220,04 | -0,43% | 927.445,00 |
| 12.06.2026 | 224,66 | 224,79 | 217,55 | 220,99 | -1,32% | 886.343,00 |
| 11.06.2026 | 217,17 | 224,46 | 212,69 | 223,95 | 4,18% | 1.108.284,00 |
| 10.06.2026 | 215,93 | 220,54 | 214,20 | 214,97 | -2,10% | 650.795,00 |
| 09.06.2026 | 216,06 | 224,38 | 213,55 | 219,58 | 2,91% | 1.332.220,00 |
| 08.06.2026 | 214,65 | 216,50 | 212,45 | 213,38 | -0,67% | 968.870,00 |
| 05.06.2026 | 216,20 | 217,04 | 211,75 | 214,83 | -1,27% | 1.576.872,00 |
| 04.06.2026 | 226,65 | 227,87 | 215,95 | 217,60 | -2,93% | 1.194.391,00 |
| 03.06.2026 | 215,85 | 224,75 | 214,87 | 224,17 | 4,39% | 928.920,00 |
| 02.06.2026 | 216,63 | 218,30 | 214,05 | 214,74 | -1,02% | 966.681,00 |
| 01.06.2026 | 226,21 | 226,21 | 213,14 | 216,96 | -4,66% | 1.736.383,00 |
| 29.05.2026 | 225,19 | 232,83 | 221,44 | 227,57 | 0,56% | 1.754.688,00 |