174,925€
1,27%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 173,33 | 174,80 | 173,33 | 174,75 | 1,17% | - |
| 30.07.2026 | 179,63 | 181,43 | 172,58 | 172,73 | -3,87% | - |
| 29.07.2026 | 184,93 | 187,13 | 179,68 | 179,68 | -2,89% | - |
| 28.07.2026 | 180,88 | 185,27 | 180,77 | 185,02 | 2,29% | - |
| 27.07.2026 | 181,23 | 183,38 | 179,05 | 180,88 | -0,07% | - |
| 24.07.2026 | 180,95 | 182,10 | 178,20 | 181,00 | 0,92% | - |
| 23.07.2026 | 184,02 | 184,25 | 178,23 | 179,35 | -2,45% | - |
| 22.07.2026 | 183,38 | 184,23 | 181,08 | 183,85 | 0,49% | - |
| 21.07.2026 | 188,25 | 189,93 | 182,83 | 182,95 | -2,50% | - |
| 20.07.2026 | 189,83 | 192,95 | 186,73 | 187,65 | -1,09% | - |
| 17.07.2026 | 188,13 | 194,63 | 184,02 | 189,73 | 0,04% | - |
| 16.07.2026 | 182,40 | 191,25 | 180,98 | 189,65 | 4,53% | - |
| 15.07.2026 | 185,25 | 187,83 | 181,40 | 181,43 | -2,17% | 2,00 |
| 14.07.2026 | 191,10 | 191,10 | 180,90 | 185,45 | -1,87% | - |
| 13.07.2026 | 190,95 | 197,58 | 188,70 | 188,98 | -1,33% | - |
| 10.07.2026 | 190,00 | 192,48 | 189,65 | 191,52 | 0,38% | - |
| 09.07.2026 | 188,27 | 191,23 | 186,70 | 190,80 | 1,35% | - |
| 08.07.2026 | 195,50 | 195,50 | 185,52 | 188,25 | -3,39% | - |
| 07.07.2026 | 200,10 | 202,65 | 194,83 | 194,85 | -2,23% | - |
| 06.07.2026 | 206,40 | 207,40 | 197,90 | 199,30 | -3,44% | - |
| 03.07.2026 | 206,30 | 206,80 | 205,80 | 206,40 | 0,63% | - |
| 02.07.2026 | 201,80 | 205,20 | 198,83 | 205,10 | 1,56% | - |
| 01.07.2026 | 198,75 | 202,40 | 197,60 | 201,95 | 1,83% | - |
| 30.06.2026 | 203,40 | 204,80 | 197,35 | 198,33 | -2,09% | 8,00 |
| 29.06.2026 | 210,10 | 211,20 | 199,93 | 202,55 | -3,46% | - |
| 26.06.2026 | 208,70 | 211,95 | 203,60 | 209,80 | 2,69% | - |
| 25.06.2026 | 207,85 | 210,40 | 201,40 | 204,30 | -1,52% | - |
| 24.06.2026 | 208,20 | 211,30 | 206,30 | 207,45 | 0,58% | - |
| 23.06.2026 | 210,00 | 210,00 | 206,25 | 206,25 | -1,95% | - |
| 22.06.2026 | 202,60 | 213,80 | 202,00 | 210,35 | 3,75% | - |
| 19.06.2026 | 203,00 | 203,45 | 202,50 | 202,75 | -0,20% | - |
| 18.06.2026 | 195,35 | 204,65 | 195,35 | 203,15 | 4,21% | - |
| 17.06.2026 | 194,65 | 199,83 | 193,15 | 194,95 | -0,19% | - |
| 16.06.2026 | 190,90 | 198,13 | 189,38 | 195,33 | 2,88% | - |
| 15.06.2026 | 191,05 | 194,90 | 189,38 | 189,85 | 0,20% | - |
| 12.06.2026 | 192,77 | 194,02 | 188,05 | 189,48 | -1,15% | - |
| 11.06.2026 | 187,02 | 192,30 | 184,88 | 191,68 | 2,28% | - |
| 10.06.2026 | 190,23 | 190,23 | 186,10 | 187,40 | -1,20% | 1,00 |
| 09.06.2026 | 184,90 | 193,90 | 184,60 | 189,68 | 2,51% | 4,00 |
| 08.06.2026 | 185,90 | 187,65 | 184,13 | 185,02 | -0,26% | 6,00 |
| 05.06.2026 | 187,18 | 187,48 | 183,83 | 185,50 | -0,48% | - |
| 04.06.2026 | 193,27 | 195,55 | 186,33 | 186,40 | -2,87% | - |
| 03.06.2026 | 185,33 | 192,63 | 184,10 | 191,90 | 3,32% | 10,00 |
| 02.06.2026 | 185,38 | 187,50 | 184,45 | 185,73 | -0,38% | - |
| 01.06.2026 | 195,55 | 196,73 | 183,63 | 186,43 | -5,67% | - |
| 29.05.2026 | 194,25 | 199,30 | 190,38 | 197,63 | 0,59% | - |
| 28.05.2026 | 188,55 | 197,80 | 186,95 | 196,48 | 3,15% | - |
| 27.05.2026 | 204,15 | 204,35 | 188,60 | 190,48 | -5,38% | 30,00 |
| 26.05.2026 | 200,55 | 201,80 | 196,02 | 201,30 | 0,44% | 20,00 |
| 25.05.2026 | 199,40 | 200,65 | 199,40 | 200,43 | 0,80% | - |
| 22.05.2026 | 191,10 | 199,13 | 187,38 | 198,83 | 4,32% | - |
| 21.05.2026 | 187,90 | 194,43 | 186,30 | 190,60 | 0,69% | - |
| 20.05.2026 | 182,43 | 190,75 | 180,70 | 189,30 | 3,43% | - |
| 19.05.2026 | 180,43 | 184,98 | 178,52 | 183,02 | 1,13% | - |
| 18.05.2026 | 185,27 | 186,38 | 178,83 | 180,98 | -2,78% | - |
| 15.05.2026 | 189,77 | 190,40 | 185,08 | 186,15 | -2,46% | - |
| 14.05.2026 | 183,15 | 191,35 | 183,15 | 190,85 | 3,77% | - |
| 13.05.2026 | 187,08 | 187,43 | 181,35 | 183,93 | -0,86% | - |
| 12.05.2026 | 187,60 | 188,50 | 181,55 | 185,52 | -1,46% | 1,00 |
| 11.05.2026 | 191,43 | 191,95 | 186,33 | 188,27 | -1,76% | - |
| 08.05.2026 | 189,52 | 191,75 | 187,73 | 191,65 | 1,52% | - |
| 07.05.2026 | 192,95 | 193,38 | 186,90 | 188,77 | -1,44% | - |
| 06.05.2026 | 185,68 | 193,38 | 183,80 | 191,52 | 3,74% | - |
| 05.05.2026 | 186,10 | 187,08 | 182,68 | 184,63 | -0,55% | - |
| 04.05.2026 | 191,65 | 192,15 | 185,65 | 185,65 | -3,72% | - |
| 30.04.2026 | 189,15 | 193,00 | 187,13 | 192,83 | 1,57% | - |
| 29.04.2026 | 193,25 | 194,43 | 189,75 | 189,85 | -2,30% | - |
| 28.04.2026 | 197,00 | 197,52 | 192,88 | 194,33 | -1,38% | - |
| 27.04.2026 | 192,73 | 197,60 | 190,23 | 197,05 | 2,23% | - |
| 24.04.2026 | 192,13 | 193,40 | 188,30 | 192,75 | 1,01% | - |
| 23.04.2026 | 195,05 | 196,08 | 189,80 | 190,83 | -1,89% | - |
| 22.04.2026 | 194,05 | 197,38 | 192,95 | 194,50 | -0,18% | - |
| 21.04.2026 | 195,75 | 197,40 | 194,13 | 194,85 | -0,52% | - |
| 20.04.2026 | 191,50 | 195,88 | 189,23 | 195,88 | 3,11% | - |
| 17.04.2026 | 185,93 | 193,90 | 185,15 | 189,98 | 2,44% | - |
| 16.04.2026 | 183,80 | 191,00 | 183,80 | 185,45 | 0,23% | - |
| 15.04.2026 | 183,35 | 185,73 | 181,95 | 185,02 | 0,54% | - |
| 14.04.2026 | 179,93 | 184,75 | 178,33 | 184,02 | 2,72% | - |
| 13.04.2026 | 181,68 | 183,25 | 178,20 | 179,15 | -0,67% | - |
| 10.04.2026 | 181,73 | 184,27 | 179,18 | 180,35 | -0,62% | 130,00 |
| 09.04.2026 | 175,58 | 181,68 | 173,43 | 181,48 | 1,98% | - |
| 08.04.2026 | 173,13 | 179,50 | 171,60 | 177,95 | 3,10% | - |
| 07.04.2026 | 166,68 | 174,95 | 166,68 | 172,60 | 4,75% | - |
| 02.04.2026 | 166,08 | 168,54 | 162,27 | 164,77 | -0,46% | - |
| 01.04.2026 | 171,61 | 172,37 | 164,22 | 165,53 | -3,02% | - |
| 31.03.2026 | 166,96 | 174,29 | 166,96 | 170,68 | 2,52% | - |
| 30.03.2026 | 164,50 | 168,15 | 163,94 | 166,49 | 1,13% | - |
| 27.03.2026 | 168,27 | 168,27 | 163,35 | 164,63 | -1,64% | - |
| 26.03.2026 | 167,20 | 173,26 | 166,40 | 167,38 | 0,25% | - |
| 25.03.2026 | 167,07 | 170,14 | 164,20 | 166,96 | -0,66% | - |
| 24.03.2026 | 166,58 | 169,52 | 164,72 | 168,07 | 1,17% | - |
| 23.03.2026 | 164,26 | 170,63 | 162,52 | 166,12 | 0,95% | 1,00 |
| 20.03.2026 | 167,03 | 167,15 | 163,20 | 164,55 | -0,96% | - |
| 19.03.2026 | 166,17 | 167,87 | 163,08 | 166,14 | 0,04% | - |
| 18.03.2026 | 166,07 | 167,40 | 163,79 | 166,07 | 0,40% | - |
| 17.03.2026 | 162,96 | 166,04 | 162,48 | 165,41 | 1,87% | - |
| 16.03.2026 | 168,31 | 169,42 | 162,36 | 162,37 | -1,78% | 8,00 |
| 13.03.2026 | 171,20 | 174,08 | 165,31 | 165,31 | -4,51% | - |
| 12.03.2026 | 170,05 | 179,54 | 167,18 | 173,12 | 1,91% | 24,00 |
| 11.03.2026 | 168,50 | 171,71 | 165,88 | 169,87 | 0,38% | - |