202,150€
1,13%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 198,20 | 203,50 | 197,95 | 201,52 | 0,82% | - |
| 14.10.2025 | 198,55 | 200,90 | 193,34 | 199,88 | 0,18% | - |
| 13.10.2025 | 182,35 | 199,52 | 181,55 | 199,52 | 9,06% | - |
| 10.10.2025 | 193,66 | 194,37 | 182,95 | 182,95 | -5,49% | - |
| 09.10.2025 | 194,97 | 196,59 | 192,34 | 193,58 | -0,98% | - |
| 08.10.2025 | 193,76 | 197,41 | 193,13 | 195,50 | 1,19% | - |
| 07.10.2025 | 196,56 | 197,60 | 191,62 | 193,20 | -1,98% | - |
| 06.10.2025 | 197,11 | 200,40 | 193,68 | 197,11 | 0,05% | - |
| 03.10.2025 | 196,67 | 202,15 | 195,84 | 197,02 | 0,32% | - |
| 02.10.2025 | 198,40 | 199,73 | 195,23 | 196,40 | -1,36% | - |
| 01.10.2025 | 188,62 | 199,28 | 188,00 | 199,10 | 5,22% | - |
| 30.09.2025 | 187,50 | 189,23 | 184,24 | 189,22 | 0,84% | - |
| 29.09.2025 | 195,15 | 196,03 | 185,52 | 187,64 | -3,85% | - |
| 26.09.2025 | 193,10 | 196,14 | 190,32 | 195,16 | 0,82% | - |
| 25.09.2025 | 196,07 | 198,02 | 192,66 | 193,57 | -1,57% | - |
| 24.09.2025 | 192,62 | 199,54 | 192,62 | 196,65 | 1,49% | - |
| 23.09.2025 | 185,45 | 195,19 | 185,45 | 193,76 | 4,00% | - |
| 22.09.2025 | 190,81 | 190,87 | 183,87 | 186,31 | -1,69% | - |
| 19.09.2025 | 192,59 | 194,09 | 188,33 | 189,52 | -1,59% | 25,00 |
| 18.09.2025 | 189,37 | 193,73 | 188,90 | 192,59 | 1,84% | - |
| 17.09.2025 | 187,69 | 191,90 | 186,66 | 189,11 | 0,92% | - |
| 16.09.2025 | 191,85 | 193,47 | 186,05 | 187,38 | -2,51% | - |
| 15.09.2025 | 188,98 | 192,73 | 187,51 | 192,20 | 1,62% | - |
| 12.09.2025 | 195,76 | 197,22 | 188,62 | 189,14 | -3,71% | - |
| 11.09.2025 | 194,18 | 196,60 | 191,91 | 196,43 | 1,47% | 30,00 |
| 10.09.2025 | 188,04 | 194,83 | 187,81 | 193,58 | 2,41% | - |
| 09.09.2025 | 190,11 | 195,86 | 187,13 | 189,02 | -0,36% | - |
| 08.09.2025 | 188,78 | 194,54 | 187,33 | 189,71 | 0,39% | - |
| 05.09.2025 | 190,13 | 190,67 | 187,10 | 188,97 | -0,75% | - |
| 04.09.2025 | 181,45 | 191,21 | 179,74 | 190,40 | 5,85% | - |
| 03.09.2025 | 179,82 | 183,02 | 178,96 | 179,87 | 0,03% | - |
| 02.09.2025 | 181,83 | 183,52 | 176,88 | 179,81 | -1,11% | - |
| 01.09.2025 | 181,64 | 182,00 | 181,22 | 181,82 | 0,21% | - |
| 29.08.2025 | 184,90 | 185,30 | 178,42 | 181,44 | -1,59% | - |
| 28.08.2025 | 195,01 | 198,60 | 180,99 | 184,38 | -5,14% | - |
| 27.08.2025 | 193,68 | 199,03 | 193,67 | 194,37 | -0,25% | - |
| 26.08.2025 | 195,91 | 197,89 | 192,21 | 194,85 | -0,77% | - |
| 25.08.2025 | 194,22 | 196,72 | 192,99 | 196,36 | 1,21% | 25,00 |
| 22.08.2025 | 192,86 | 195,74 | 191,63 | 194,02 | 0,90% | - |
| 21.08.2025 | 191,29 | 192,63 | 188,28 | 192,29 | 0,52% | - |
| 20.08.2025 | 195,57 | 195,97 | 189,38 | 191,29 | -2,24% | - |
| 19.08.2025 | 191,31 | 196,53 | 190,57 | 195,68 | 2,12% | - |
| 18.08.2025 | 192,23 | 193,50 | 190,03 | 191,61 | 0,04% | - |
| 15.08.2025 | 191,29 | 193,15 | 189,01 | 191,53 | -0,04% | - |
| 14.08.2025 | 193,10 | 193,62 | 188,82 | 191,61 | -0,93% | - |
| 13.08.2025 | 190,25 | 193,85 | 188,57 | 193,40 | 1,59% | - |
| 12.08.2025 | 182,29 | 191,98 | 182,11 | 190,37 | 4,18% | - |
| 11.08.2025 | 181,20 | 183,58 | 181,20 | 182,74 | 0,80% | - |
| 08.08.2025 | 186,17 | 186,37 | 180,56 | 181,29 | -1,77% | - |
| 07.08.2025 | 185,72 | 188,52 | 182,90 | 184,55 | -0,76% | - |
| 06.08.2025 | 183,34 | 186,20 | 181,88 | 185,97 | 1,38% | - |
| 05.08.2025 | 181,09 | 183,72 | 180,52 | 183,43 | 1,47% | - |
| 04.08.2025 | 178,42 | 182,72 | 178,42 | 180,77 | 1,72% | - |
| 01.08.2025 | 185,25 | 185,27 | 176,34 | 177,72 | -3,94% | - |
| 31.07.2025 | 186,33 | 187,15 | 183,58 | 185,01 | -0,96% | - |
| 30.07.2025 | 187,37 | 188,67 | 185,53 | 186,80 | 0,45% | - |
| 29.07.2025 | 189,66 | 191,53 | 185,75 | 185,97 | -1,82% | - |
| 28.07.2025 | 185,62 | 190,32 | 185,60 | 189,42 | 2,43% | - |
| 25.07.2025 | 180,33 | 184,95 | 180,27 | 184,92 | 2,64% | - |
| 24.07.2025 | 183,68 | 184,63 | 179,96 | 180,17 | -2,22% | - |
| 23.07.2025 | 183,55 | 185,90 | 182,60 | 184,27 | 0,94% | - |
| 22.07.2025 | 184,28 | 187,06 | 181,47 | 182,56 | -0,83% | - |
| 21.07.2025 | 180,09 | 186,43 | 179,21 | 184,09 | 2,14% | - |
| 18.07.2025 | 180,39 | 180,86 | 177,65 | 180,23 | -0,26% | - |
| 17.07.2025 | 173,04 | 181,80 | 172,44 | 180,70 | 4,05% | - |
| 16.07.2025 | 177,62 | 179,28 | 172,40 | 173,66 | -2,47% | - |
| 15.07.2025 | 179,06 | 180,74 | 176,98 | 178,05 | -0,54% | - |
| 14.07.2025 | 180,45 | 180,45 | 175,82 | 179,01 | -0,33% | - |
| 11.07.2025 | 183,44 | 185,69 | 178,58 | 179,60 | -2,24% | - |
| 10.07.2025 | 179,42 | 184,47 | 178,19 | 183,71 | 2,19% | - |
| 09.07.2025 | 176,19 | 180,36 | 176,19 | 179,77 | 1,40% | - |
| 08.07.2025 | 176,08 | 177,89 | 174,47 | 177,28 | 0,42% | - |
| 07.07.2025 | 175,14 | 176,99 | 173,84 | 176,53 | 1,52% | - |
| 04.07.2025 | 175,43 | 175,43 | 173,65 | 173,88 | -0,84% | - |
| 03.07.2025 | 174,40 | 179,23 | 173,55 | 175,35 | 0,21% | - |
| 02.07.2025 | 175,13 | 178,44 | 172,16 | 174,99 | 0,11% | - |
| 01.07.2025 | 168,52 | 178,13 | 166,93 | 174,79 | 4,09% | - |
| 30.06.2025 | 173,04 | 174,51 | 167,77 | 167,93 | -3,14% | - |
| 27.06.2025 | 165,21 | 176,13 | 165,21 | 173,38 | 3,38% | - |
| 26.06.2025 | 159,24 | 168,53 | 158,51 | 167,71 | 5,15% | - |
| 25.06.2025 | 153,57 | 160,37 | 152,63 | 159,50 | 3,97% | - |
| 24.06.2025 | 152,44 | 153,84 | 151,68 | 153,41 | 0,94% | - |
| 23.06.2025 | 150,01 | 152,61 | 148,36 | 151,98 | 0,76% | - |
| 20.06.2025 | 150,13 | 153,39 | 149,02 | 150,83 | 0,47% | - |
| 19.06.2025 | 151,81 | 152,10 | 150,13 | 150,13 | -1,08% | - |
| 18.06.2025 | 152,17 | 155,28 | 150,69 | 151,77 | -0,31% | - |
| 17.06.2025 | 154,54 | 155,08 | 152,22 | 152,24 | -1,51% | - |
| 16.06.2025 | 153,51 | 156,25 | 153,03 | 154,57 | 1,20% | 65,00 |
| 13.06.2025 | 156,83 | 158,40 | 151,55 | 152,74 | -4,18% | - |
| 12.06.2025 | 159,99 | 162,06 | 157,12 | 159,40 | -0,86% | - |
| 11.06.2025 | 160,13 | 164,07 | 158,60 | 160,78 | 0,56% | - |
| 10.06.2025 | 159,50 | 161,11 | 158,00 | 159,88 | 0,15% | - |
| 09.06.2025 | 158,16 | 161,20 | 157,95 | 159,64 | 0,65% | 64,00 |
| 06.06.2025 | 155,41 | 159,24 | 154,99 | 158,61 | 1,50% | 32,00 |
| 05.06.2025 | 154,82 | 157,69 | 153,95 | 156,26 | 0,86% | - |
| 04.06.2025 | 156,37 | 157,77 | 154,92 | 154,92 | -0,91% | - |
| 03.06.2025 | 154,00 | 156,85 | 153,50 | 156,34 | 1,52% | - |
| 02.06.2025 | 157,33 | 158,15 | 151,91 | 154,00 | -2,54% | - |
| 30.05.2025 | 159,04 | 160,39 | 155,38 | 158,01 | -0,82% | - |
| 29.05.2025 | 157,52 | 162,31 | 155,00 | 159,32 | 1,45% | 64,00 |