133,175€
-0,89%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 135,02 | 135,85 | 131,98 | 132,35 | -1,51% | - |
| 11.11.2026 | 133,27 | 135,52 | 133,15 | 134,38 | 0,79% | - |
| 10.11.2026 | 131,58 | 133,95 | 128,68 | 133,33 | 0,66% | - |
| 09.11.2026 | 126,95 | 133,38 | 126,35 | 132,45 | 5,22% | - |
| 06.11.2026 | 125,05 | 127,43 | 124,28 | 125,88 | -1,56% | - |
| 05.11.2026 | 131,50 | 133,55 | 127,08 | 127,88 | -2,63% | 35,00 |
| 04.11.2026 | 122,38 | 132,50 | 121,15 | 131,33 | 8,53% | - |
| 03.11.2026 | 127,15 | 127,55 | 120,93 | 121,00 | -4,71% | - |
| 02.11.2026 | 128,90 | 130,50 | 126,98 | 126,98 | 0,00% | - |
| 30.10.2026 | 126,15 | 128,30 | 125,58 | 126,98 | -0,14% | - |
| 29.10.2026 | 122,35 | 127,38 | 121,95 | 127,15 | 4,33% | - |
| 28.10.2026 | 127,00 | 127,48 | 121,10 | 121,88 | -4,17% | 23,00 |
| 27.10.2026 | 129,35 | 130,43 | 126,35 | 127,18 | -1,47% | 1,00 |
| 26.10.2026 | 128,93 | 130,85 | 127,05 | 129,08 | 0,45% | - |
| 23.10.2026 | 131,55 | 131,85 | 126,25 | 128,50 | -2,93% | 33,00 |
| 22.10.2026 | 126,40 | 133,02 | 124,35 | 132,38 | 4,66% | 35,00 |
| 21.10.2026 | 127,30 | 127,98 | 125,20 | 126,48 | -0,75% | - |
| 20.10.2026 | 128,25 | 129,30 | 126,85 | 127,43 | -0,43% | - |
| 19.10.2026 | 129,10 | 130,02 | 127,28 | 127,98 | 0,12% | - |
| 16.10.2026 | 125,38 | 131,25 | 124,28 | 127,83 | 1,39% | - |
| 15.10.2026 | 121,15 | 127,05 | 121,08 | 126,08 | 3,92% | 1,00 |
| 14.10.2026 | 122,85 | 123,45 | 121,00 | 121,33 | -0,59% | - |
| 13.10.2026 | 123,13 | 124,15 | 121,60 | 122,05 | 0,00% | - |
| 12.10.2026 | 122,35 | 122,40 | 120,10 | 122,05 | 0,18% | - |
| 09.10.2026 | 119,80 | 122,25 | 119,35 | 121,83 | 1,08% | - |
| 08.10.2026 | 117,48 | 121,05 | 116,08 | 120,53 | 2,27% | - |
| 07.10.2026 | 119,80 | 120,38 | 116,63 | 117,85 | -1,52% | - |
| 06.10.2026 | 122,05 | 122,68 | 119,28 | 119,68 | -2,31% | - |
| 05.10.2026 | 119,98 | 122,85 | 118,85 | 122,50 | 1,16% | - |
| 02.10.2026 | 118,40 | 122,18 | 117,55 | 121,10 | 1,94% | - |
| 01.10.2026 | 120,00 | 120,45 | 117,45 | 118,80 | -0,67% | 14,00 |
| 30.09.2026 | 119,65 | 120,65 | 116,83 | 119,60 | 0,72% | 1,00 |
| 29.09.2026 | 118,30 | 120,55 | 117,55 | 118,75 | -0,23% | 1,00 |
| 28.09.2026 | 119,83 | 119,83 | 116,08 | 119,03 | 0,25% | - |
| 25.09.2026 | 117,90 | 120,20 | 115,40 | 118,73 | 1,39% | - |
| 24.09.2026 | 116,28 | 117,93 | 114,18 | 117,10 | 0,56% | 6,00 |
| 23.09.2026 | 116,70 | 118,15 | 114,20 | 116,45 | -0,62% | - |
| 22.09.2026 | 107,68 | 118,55 | 107,55 | 117,18 | 8,52% | 50,00 |
| 21.09.2026 | 106,30 | 108,13 | 104,75 | 107,98 | 1,82% | 29,00 |
| 18.09.2026 | 108,13 | 108,90 | 105,98 | 106,05 | -1,81% | 51,00 |
| 17.09.2026 | 109,23 | 110,20 | 107,38 | 108,00 | 0,14% | 2,00 |
| 16.09.2026 | 107,28 | 109,53 | 106,93 | 107,85 | 0,98% | - |
| 15.09.2026 | 113,90 | 113,93 | 106,53 | 106,80 | -5,74% | 105,00 |
| 14.09.2026 | 116,78 | 116,78 | 112,88 | 113,30 | -2,75% | 53,00 |
| 11.09.2026 | 113,75 | 116,93 | 113,20 | 116,50 | 1,55% | - |
| 10.09.2026 | 115,25 | 115,65 | 110,98 | 114,73 | -0,56% | - |
| 09.09.2026 | 113,83 | 115,50 | 111,43 | 115,38 | 1,47% | - |
| 08.09.2026 | 118,90 | 120,33 | 113,40 | 113,70 | -4,47% | - |
| 07.09.2026 | 119,85 | 119,85 | 118,88 | 119,03 | -0,63% | - |
| 04.09.2026 | 119,83 | 121,48 | 119,03 | 119,78 | -0,04% | - |
| 03.09.2026 | 118,55 | 120,05 | 114,85 | 119,83 | 0,99% | - |
| 02.09.2026 | 114,80 | 119,18 | 114,13 | 118,65 | 3,24% | 1,00 |
| 01.09.2026 | 116,60 | 116,83 | 112,75 | 114,93 | -1,29% | 25,00 |
| 31.08.2026 | 116,28 | 119,45 | 115,70 | 116,43 | -0,26% | 145,00 |
| 28.08.2026 | 113,20 | 116,98 | 112,63 | 116,73 | 4,22% | 250,00 |
| 27.08.2026 | 111,10 | 114,60 | 110,40 | 112,00 | 0,61% | 217,00 |
| 26.08.2026 | 106,80 | 111,73 | 103,30 | 111,33 | 3,05% | 800,00 |
| 25.08.2026 | 154,60 | 157,50 | 106,88 | 108,03 | -29,83% | 2.688,00 |
| 24.08.2026 | 157,50 | 158,93 | 150,73 | 153,95 | -1,69% | 20,00 |
| 21.08.2026 | 153,80 | 156,93 | 152,65 | 156,60 | 1,70% | - |
| 20.08.2026 | 164,30 | 164,30 | 150,77 | 153,98 | -6,00% | 10,00 |
| 19.08.2026 | 165,88 | 166,70 | 161,95 | 163,80 | -1,49% | - |
| 18.08.2026 | 169,68 | 172,20 | 166,27 | 166,27 | -1,80% | - |
| 17.08.2026 | 175,68 | 175,68 | 167,73 | 169,33 | -3,56% | - |
| 14.08.2026 | 175,60 | 176,20 | 173,38 | 175,58 | -0,04% | - |
| 13.08.2026 | 175,83 | 177,60 | 173,85 | 175,65 | 0,03% | - |
| 12.08.2026 | 178,73 | 178,90 | 174,18 | 175,60 | -1,28% | - |
| 11.08.2026 | 186,00 | 186,58 | 177,20 | 177,88 | -4,08% | - |
| 10.08.2026 | 180,68 | 187,23 | 180,60 | 185,45 | 2,81% | - |
| 07.08.2026 | 172,73 | 180,95 | 171,23 | 180,38 | 3,41% | - |
| 06.08.2026 | 172,27 | 175,93 | 172,27 | 174,43 | 0,87% | - |
| 05.08.2026 | 174,65 | 175,18 | 171,35 | 172,93 | -0,27% | - |
| 04.08.2026 | 174,85 | 176,65 | 172,02 | 173,40 | -0,26% | - |
| 03.08.2026 | 170,83 | 175,98 | 170,70 | 173,85 | 2,64% | 40,00 |
| 31.07.2026 | 173,33 | 175,20 | 169,27 | 169,38 | -1,94% | - |
| 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% | - |