119,650€
0,53%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |