224,360$
2,98%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 220,25 | 229,30 | 220,25 | 224,36 | 2,98% | 1.321.080,00 |
| 16.04.2026 | 220,95 | 225,40 | 217,71 | 217,86 | 0,41% | 1.133.056,00 |
| 15.04.2026 | 215,36 | 219,30 | 214,52 | 216,98 | 0,34% | 874.560,00 |
| 14.04.2026 | 211,61 | 218,42 | 211,61 | 216,24 | 2,69% | 1.207.566,00 |
| 13.04.2026 | 212,36 | 215,00 | 210,18 | 210,57 | -0,89% | 913.264,00 |
| 10.04.2026 | 214,59 | 215,59 | 209,78 | 212,46 | -0,08% | 1.593.790,00 |
| 09.04.2026 | 203,87 | 212,87 | 203,21 | 212,62 | 3,84% | 1.305.203,00 |
| 08.04.2026 | 206,07 | 210,04 | 204,00 | 204,75 | 2,20% | 1.602.882,00 |
| 07.04.2026 | 199,80 | 202,57 | 196,84 | 200,35 | 0,35% | 1.026.487,00 |
| 06.04.2026 | 191,78 | 200,63 | 191,78 | 199,66 | 4,13% | 1.305.108,00 |
| 02.04.2026 | 187,59 | 194,38 | 186,77 | 191,75 | -0,20% | 904.954,00 |
| 01.04.2026 | 197,44 | 198,29 | 190,47 | 192,13 | -3,11% | 1.998.567,00 |
| 31.03.2026 | 193,85 | 201,47 | 193,85 | 198,29 | 4,02% | 1.743.113,00 |
| 30.03.2026 | 192,33 | 193,48 | 189,00 | 190,62 | 0,67% | 964.008,00 |
| 27.03.2026 | 190,33 | 193,75 | 189,26 | 189,36 | -1,55% | 896.803,00 |
| 26.03.2026 | 193,66 | 200,26 | 192,27 | 192,34 | -0,86% | 940.415,00 |
| 25.03.2026 | 195,72 | 196,93 | 189,71 | 194,01 | 0,12% | 755.024,00 |
| 24.03.2026 | 191,10 | 196,65 | 190,26 | 193,77 | 0,65% | 721.904,00 |
| 23.03.2026 | 196,77 | 198,31 | 191,99 | 192,51 | 1,32% | 1.055.272,00 |
| 20.03.2026 | 192,17 | 192,42 | 188,42 | 190,01 | -1,57% | 1.279.469,00 |
| 19.03.2026 | 188,20 | 193,38 | 186,87 | 193,04 | 1,49% | 978.020,00 |
| 18.03.2026 | 191,21 | 192,86 | 188,50 | 190,21 | -0,23% | 731.450,00 |
| 17.03.2026 | 189,95 | 191,57 | 188,85 | 190,64 | 1,52% | 1.071.552,00 |
| 16.03.2026 | 193,61 | 194,16 | 186,67 | 187,78 | -2,28% | 1.339.430,00 |
| 13.03.2026 | 196,86 | 200,52 | 188,87 | 192,16 | -2,75% | 2.124.946,00 |
| 12.03.2026 | 204,55 | 204,68 | 192,32 | 197,60 | 1,06% | 3.417.951,00 |
| 11.03.2026 | 195,84 | 198,70 | 192,01 | 195,53 | 0,48% | 2.186.005,00 |
| 10.03.2026 | 194,71 | 199,77 | 193,78 | 194,59 | -0,67% | 1.374.442,00 |
| 09.03.2026 | 192,57 | 196,91 | 189,66 | 195,90 | -0,68% | 1.655.247,00 |
| 06.03.2026 | 197,30 | 199,59 | 191,04 | 197,25 | -2,46% | 1.719.124,00 |
| 05.03.2026 | 198,30 | 202,35 | 197,52 | 202,22 | 0,95% | 1.108.570,00 |
| 04.03.2026 | 201,96 | 203,18 | 198,37 | 200,32 | -0,57% | 928.099,00 |
| 03.03.2026 | 197,75 | 202,77 | 196,34 | 201,46 | -1,26% | 1.001.364,00 |
| 02.03.2026 | 200,00 | 205,92 | 197,01 | 204,04 | 0,20% | 937.805,00 |
| 27.02.2026 | 208,54 | 210,52 | 203,18 | 203,63 | -3,74% | 1.146.666,00 |
| 26.02.2026 | 215,19 | 218,52 | 211,09 | 211,54 | -1,50% | 808.102,00 |
| 25.02.2026 | 212,00 | 215,34 | 208,49 | 214,76 | 1,07% | 820.068,00 |
| 24.02.2026 | 210,25 | 217,55 | 209,52 | 212,49 | 3,04% | 1.130.822,00 |
| 20.02.2026 | 202,01 | 209,93 | 200,21 | 206,23 | 1,72% | 1.061.837,00 |
| 19.02.2026 | 201,10 | 202,86 | 199,53 | 202,74 | -0,03% | 944.314,00 |
| 18.02.2026 | 204,25 | 207,12 | 202,80 | 202,81 | -1,62% | 816.894,00 |
| 17.02.2026 | 203,76 | 207,31 | 199,00 | 206,15 | 2,43% | 1.129.622,00 |
| 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 |