191,500€
3,26%
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 | 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% | - |
| 10.03.2026 | 168,34 | 171,30 | 166,44 | 169,23 | 0,06% | - |
| 09.03.2026 | 169,13 | 169,54 | 164,14 | 169,13 | -0,49% | - |
| 06.03.2026 | 174,05 | 174,58 | 165,55 | 169,96 | -1,93% | - |
| 05.03.2026 | 172,04 | 174,33 | 170,38 | 173,30 | -0,01% | - |
| 04.03.2026 | 172,84 | 174,47 | 170,86 | 173,31 | -0,39% | - |
| 03.03.2026 | 174,56 | 174,60 | 169,83 | 173,98 | -0,69% | - |
| 02.03.2026 | 170,32 | 175,89 | 168,66 | 175,18 | 1,68% | - |
| 27.02.2026 | 177,77 | 179,12 | 171,89 | 172,29 | -4,18% | - |
| 26.02.2026 | 181,85 | 184,63 | 179,31 | 179,80 | -0,82% | - |
| 25.02.2026 | 180,34 | 183,01 | 177,00 | 181,28 | 0,78% | - |
| 24.02.2026 | 177,47 | 184,64 | 177,47 | 179,87 | 0,87% | - |
| 23.02.2026 | 173,42 | 184,62 | 173,26 | 178,31 | 2,10% | - |
| 20.02.2026 | 172,79 | 177,71 | 170,35 | 174,65 | 1,57% | - |
| 19.02.2026 | 172,18 | 174,18 | 169,86 | 171,95 | -0,27% | - |
| 18.02.2026 | 173,78 | 175,27 | 172,33 | 172,41 | -1,16% | 100,00 |
| 17.02.2026 | 169,95 | 174,97 | 168,81 | 174,43 | 2,65% | - |
| 16.02.2026 | 169,57 | 170,54 | 169,57 | 169,93 | 0,39% | - |
| 13.02.2026 | 168,95 | 171,89 | 166,79 | 169,27 | 0,58% | - |
| 12.02.2026 | 172,29 | 176,19 | 168,25 | 168,30 | -1,64% | - |
| 11.02.2026 | 168,24 | 172,38 | 167,89 | 171,10 | 1,78% | - |
| 10.02.2026 | 169,74 | 170,24 | 166,82 | 168,11 | -1,26% | - |
| 09.02.2026 | 176,41 | 176,41 | 169,27 | 170,26 | -3,30% | - |
| 06.02.2026 | 174,24 | 179,52 | 173,36 | 176,07 | 0,91% | - |
| 05.02.2026 | 178,34 | 178,87 | 172,22 | 174,48 | -1,91% | - |
| 04.02.2026 | 171,87 | 178,91 | 171,65 | 177,88 | 3,39% | - |
| 03.02.2026 | 172,19 | 177,10 | 171,50 | 172,05 | -0,07% | - |
| 02.02.2026 | 167,90 | 173,53 | 167,49 | 172,17 | 1,19% | - |
| 30.01.2026 | 173,19 | 173,78 | 170,14 | 170,14 | -0,09% | - |
| 29.01.2026 | 172,08 | 173,09 | 167,97 | 170,29 | -0,91% | - |
| 28.01.2026 | 170,87 | 173,68 | 169,29 | 171,85 | 0,69% | - |
| 27.01.2026 | 171,07 | 174,56 | 168,11 | 170,67 | -0,73% | 189,00 |
| 26.01.2026 | 174,24 | 174,94 | 169,33 | 171,92 | -1,46% | - |
| 23.01.2026 | 177,41 | 179,01 | 174,17 | 174,47 | -1,53% | - |
| 22.01.2026 | 181,05 | 184,84 | 176,50 | 177,18 | -2,48% | - |
| 21.01.2026 | 175,90 | 182,58 | 175,13 | 181,69 | 3,97% | - |
| 20.01.2026 | 183,46 | 183,46 | 174,75 | 174,75 | -4,73% | - |
| 19.01.2026 | 185,38 | 185,38 | 182,86 | 183,43 | -1,41% | - |
| 16.01.2026 | 183,62 | 187,47 | 182,94 | 186,05 | 1,37% | - |
| 15.01.2026 | 179,66 | 184,92 | 179,61 | 183,54 | 2,88% | - |
| 14.01.2026 | 186,97 | 186,97 | 177,62 | 178,41 | -3,35% | - |
| 13.01.2026 | 184,80 | 186,67 | 182,03 | 184,59 | -0,02% | - |
| 12.01.2026 | 186,55 | 186,55 | 180,64 | 184,63 | -1,18% | - |
| 09.01.2026 | 185,27 | 190,23 | 181,15 | 186,84 | -0,93% | - |
| 08.01.2026 | 179,96 | 190,26 | 178,54 | 188,60 | 4,85% | - |
| 07.01.2026 | 185,69 | 186,60 | 179,52 | 179,87 | -3,32% | - |
| 06.01.2026 | 176,67 | 187,11 | 175,58 | 186,04 | 3,91% | - |
| 05.01.2026 | 171,97 | 182,44 | 171,33 | 179,04 | 4,85% | - |
| 02.01.2026 | 171,70 | 171,70 | 168,42 | 170,76 | -0,45% | - |
| 30.12.2025 | 171,70 | 171,70 | 171,45 | 171,54 | -0,11% | - |
| 29.12.2025 | 178,76 | 178,78 | 170,55 | 171,73 | -2,26% | - |
| 23.12.2025 | 179,54 | 179,82 | 174,05 | 175,70 | -2,16% | - |
| 22.12.2025 | 181,15 | 182,27 | 178,13 | 179,57 | -0,91% | - |
| 19.12.2025 | 179,18 | 181,65 | 174,39 | 181,22 | 0,83% | - |
| 18.12.2025 | 176,98 | 180,53 | 176,52 | 179,73 | 0,77% | - |
| 17.12.2025 | 178,72 | 181,12 | 177,07 | 178,36 | -0,20% | - |
| 16.12.2025 | 179,70 | 183,61 | 176,17 | 178,72 | -1,60% | - |
| 15.12.2025 | 181,97 | 183,49 | 180,12 | 181,62 | 0,54% | - |
| 12.12.2025 | 184,36 | 185,03 | 180,59 | 180,64 | -2,06% | - |
| 11.12.2025 | 187,70 | 188,85 | 183,92 | 184,44 | -1,62% | - |
| 10.12.2025 | 187,89 | 189,77 | 181,51 | 187,47 | -0,35% | 91,00 |
| 09.12.2025 | 190,01 | 191,83 | 187,57 | 188,13 | -0,68% | 25,00 |
| 08.12.2025 | 199,46 | 200,04 | 189,34 | 189,42 | -4,77% | - |
| 05.12.2025 | 193,96 | 203,50 | 193,13 | 198,91 | 2,14% | - |
| 04.12.2025 | 194,54 | 195,91 | 190,85 | 194,74 | 1,05% | - |
| 03.12.2025 | 180,16 | 193,95 | 179,32 | 192,72 | 7,27% | - |
| 02.12.2025 | 179,36 | 183,38 | 179,09 | 179,66 | 0,38% | - |
| 01.12.2025 | 174,84 | 184,03 | 174,58 | 178,98 | 0,70% | - |
| 28.11.2025 | 179,25 | 181,22 | 174,52 | 177,74 | -0,63% | - |
| 27.11.2025 | 178,86 | 179,20 | 178,78 | 178,87 | -0,69% | - |
| 26.11.2025 | 178,70 | 182,57 | 176,75 | 180,11 | 0,60% | - |
| 25.11.2025 | 179,48 | 186,04 | 162,62 | 179,03 | -0,40% | 134,00 |
| 24.11.2025 | 182,88 | 183,38 | 179,37 | 179,74 | -1,34% | 8,00 |
| 21.11.2025 | 175,76 | 184,46 | 175,45 | 182,18 | 2,50% | - |
| 20.11.2025 | 179,46 | 183,00 | 176,97 | 177,73 | -0,99% | - |