202,475€
2,37%
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 | 198,18 | 201,73 | 197,92 | 201,02 | 1,64% | - |
| 14.10.2025 | 197,21 | 200,90 | 193,20 | 197,78 | 0,66% | - |
| 13.10.2025 | 185,55 | 196,56 | 183,75 | 196,49 | 1,29% | - |
| 10.10.2025 | 193,87 | 194,36 | 193,38 | 193,98 | -0,17% | - |
| 09.10.2025 | 195,11 | 196,53 | 192,47 | 194,31 | -0,35% | - |
| 08.10.2025 | 193,76 | 197,30 | 193,11 | 195,00 | 1,39% | - |
| 07.10.2025 | 196,49 | 197,84 | 191,64 | 192,32 | -2,00% | - |
| 06.10.2025 | 197,54 | 200,42 | 193,69 | 196,24 | -0,69% | - |
| 03.10.2025 | 196,95 | 202,13 | 195,71 | 197,60 | 0,76% | - |
| 02.10.2025 | 198,16 | 199,66 | 195,07 | 196,10 | 0,68% | - |
| 01.10.2025 | 189,40 | 195,80 | 188,53 | 194,77 | 4,27% | - |
| 30.09.2025 | 186,89 | 187,29 | 186,22 | 186,80 | -0,81% | - |
| 29.09.2025 | 195,06 | 195,82 | 185,62 | 188,33 | -3,07% | - |
| 26.09.2025 | 192,91 | 196,09 | 190,06 | 194,30 | -0,13% | - |
| 25.09.2025 | 196,11 | 196,74 | 192,63 | 194,55 | -0,50% | - |
| 24.09.2025 | 194,22 | 199,56 | 193,98 | 195,52 | 1,15% | - |
| 23.09.2025 | 185,72 | 195,15 | 185,64 | 193,30 | 4,37% | - |
| 22.09.2025 | 188,95 | 188,96 | 183,90 | 185,20 | -1,73% | - |
| 19.09.2025 | 192,40 | 193,97 | 188,42 | 188,46 | -0,58% | - |
| 18.09.2025 | 189,39 | 189,65 | 188,97 | 189,55 | 0,65% | - |
| 17.09.2025 | 187,75 | 189,17 | 187,01 | 188,33 | -1,54% | - |
| 16.09.2025 | 192,13 | 192,32 | 190,42 | 191,27 | -0,19% | - |
| 15.09.2025 | 188,98 | 192,70 | 187,45 | 191,64 | -1,82% | - |
| 12.09.2025 | 195,74 | 195,78 | 195,13 | 195,20 | -0,02% | - |
| 11.09.2025 | 193,98 | 196,97 | 192,07 | 195,24 | 2,99% | - |
| 10.09.2025 | 187,99 | 194,70 | 187,81 | 189,58 | 1,47% | 300,00 |
| 09.09.2025 | 190,20 | 196,73 | 186,84 | 186,84 | -1,16% | - |
| 08.09.2025 | 188,81 | 194,54 | 187,96 | 189,04 | 1,13% | - |
| 05.09.2025 | 190,46 | 190,52 | 186,92 | 186,92 | -1,78% | - |
| 04.09.2025 | 180,25 | 191,12 | 179,83 | 190,30 | 6,18% | - |
| 03.09.2025 | 179,19 | 183,03 | 179,09 | 179,22 | 0,21% | - |
| 02.09.2025 | 181,73 | 182,29 | 176,91 | 178,84 | -1,17% | - |
| 01.09.2025 | 181,62 | 182,02 | 180,96 | 180,96 | -0,28% | - |
| 29.08.2025 | 184,07 | 184,94 | 178,23 | 181,47 | -1,53% | - |
| 28.08.2025 | 195,08 | 199,91 | 181,04 | 184,29 | -5,49% | - |
| 27.08.2025 | 195,26 | 198,93 | 193,76 | 195,00 | 0,06% | - |
| 26.08.2025 | 195,65 | 197,81 | 192,26 | 194,88 | -0,70% | - |
| 25.08.2025 | 194,42 | 196,63 | 193,03 | 196,25 | 1,06% | - |
| 22.08.2025 | 192,83 | 195,62 | 191,93 | 194,20 | 0,93% | - |
| 21.08.2025 | 191,34 | 192,65 | 188,78 | 192,41 | 0,57% | 6,00 |
| 20.08.2025 | 195,13 | 195,65 | 189,44 | 191,32 | -2,12% | - |
| 19.08.2025 | 191,39 | 196,38 | 190,67 | 195,46 | 2,09% | - |
| 18.08.2025 | 190,59 | 193,43 | 190,05 | 191,45 | 0,06% | - |
| 15.08.2025 | 192,48 | 192,55 | 189,11 | 191,33 | -0,14% | - |
| 14.08.2025 | 192,92 | 193,62 | 188,82 | 191,60 | -0,92% | - |
| 13.08.2025 | 190,12 | 193,79 | 188,48 | 193,38 | 1,59% | - |
| 12.08.2025 | 182,48 | 191,92 | 182,34 | 190,35 | 4,23% | 25,00 |
| 11.08.2025 | 181,31 | 183,43 | 181,23 | 182,62 | 0,74% | - |
| 08.08.2025 | 184,87 | 185,39 | 180,57 | 181,28 | -1,79% | - |
| 07.08.2025 | 185,78 | 188,50 | 182,93 | 184,58 | -0,74% | - |
| 06.08.2025 | 184,03 | 186,20 | 181,83 | 185,96 | 1,34% | - |
| 05.08.2025 | 181,66 | 183,65 | 180,67 | 183,51 | 1,39% | - |
| 04.08.2025 | 179,32 | 182,89 | 178,87 | 180,99 | 1,36% | - |
| 01.08.2025 | 184,56 | 184,60 | 175,07 | 178,57 | -3,50% | - |
| 31.07.2025 | 186,81 | 187,16 | 184,33 | 185,04 | -0,88% | - |
| 30.07.2025 | 186,24 | 188,51 | 185,56 | 186,69 | 0,40% | - |
| 29.07.2025 | 189,89 | 190,82 | 185,77 | 185,94 | -1,77% | 22,00 |
| 28.07.2025 | 185,79 | 189,87 | 185,79 | 189,30 | 2,41% | - |
| 25.07.2025 | 180,73 | 184,84 | 180,27 | 184,84 | 2,53% | 200,00 |
| 24.07.2025 | 183,61 | 184,42 | 180,00 | 180,28 | -2,11% | - |
| 23.07.2025 | 183,52 | 185,88 | 183,26 | 184,17 | 0,88% | - |
| 22.07.2025 | 184,35 | 186,58 | 181,51 | 182,57 | -0,92% | - |
| 21.07.2025 | 180,25 | 186,39 | 179,73 | 184,26 | 2,26% | - |
| 18.07.2025 | 180,43 | 180,58 | 177,67 | 180,19 | -0,25% | - |
| 17.07.2025 | 173,68 | 181,79 | 173,68 | 180,64 | 4,06% | - |
| 16.07.2025 | 177,11 | 179,28 | 172,39 | 173,59 | -2,36% | - |
| 15.07.2025 | 178,92 | 180,64 | 176,97 | 177,79 | -0,63% | - |
| 14.07.2025 | 178,91 | 179,67 | 175,90 | 178,92 | -0,38% | - |
| 11.07.2025 | 182,93 | 183,23 | 178,67 | 179,61 | -2,18% | - |
| 10.07.2025 | 178,82 | 184,35 | 178,54 | 183,62 | 2,22% | - |
| 09.07.2025 | 177,10 | 180,36 | 176,61 | 179,64 | 1,32% | - |
| 08.07.2025 | 176,26 | 177,89 | 174,55 | 177,30 | 0,42% | - |
| 07.07.2025 | 174,56 | 177,00 | 173,76 | 176,56 | 1,56% | - |
| 04.07.2025 | 174,44 | 174,44 | 173,67 | 173,85 | -0,92% | - |
| 03.07.2025 | 175,16 | 178,15 | 173,58 | 175,47 | 0,35% | - |
| 02.07.2025 | 174,99 | 176,88 | 172,15 | 174,85 | -0,01% | - |
| 01.07.2025 | 167,67 | 178,16 | 166,92 | 174,86 | 4,13% | - |
| 30.06.2025 | 174,05 | 174,16 | 167,86 | 167,93 | -3,10% | 6,00 |
| 27.06.2025 | 167,84 | 176,12 | 167,84 | 173,30 | 3,52% | - |
| 26.06.2025 | 159,11 | 168,43 | 158,52 | 167,40 | 5,06% | - |
| 25.06.2025 | 153,61 | 160,37 | 152,79 | 159,34 | 3,89% | - |
| 24.06.2025 | 152,47 | 153,71 | 151,69 | 153,37 | 0,99% | - |
| 23.06.2025 | 150,34 | 152,61 | 148,37 | 151,87 | 0,82% | - |
| 20.06.2025 | 150,82 | 153,48 | 149,21 | 150,64 | 0,34% | - |
| 19.06.2025 | 151,71 | 151,71 | 150,13 | 150,13 | -1,06% | - |
| 18.06.2025 | 152,05 | 152,72 | 150,78 | 151,74 | -0,40% | - |
| 17.06.2025 | 153,95 | 155,02 | 152,22 | 152,35 | -1,46% | 2,00 |
| 16.06.2025 | 153,16 | 156,23 | 153,05 | 154,60 | 1,11% | - |
| 13.06.2025 | 156,76 | 158,39 | 151,57 | 152,90 | -3,99% | - |
| 12.06.2025 | 159,69 | 160,19 | 157,16 | 159,26 | -1,03% | - |
| 11.06.2025 | 159,65 | 164,07 | 158,65 | 160,92 | 0,50% | - |
| 10.06.2025 | 159,61 | 160,93 | 158,89 | 160,12 | 0,32% | - |
| 09.06.2025 | 158,06 | 161,17 | 158,00 | 159,61 | 0,70% | - |
| 06.06.2025 | 156,91 | 159,43 | 156,53 | 158,50 | 1,30% | - |
| 05.06.2025 | 154,78 | 157,68 | 154,05 | 156,47 | 0,97% | - |
| 04.06.2025 | 156,49 | 157,73 | 154,96 | 154,96 | -0,86% | - |
| 03.06.2025 | 154,06 | 156,79 | 153,49 | 156,31 | 1,53% | - |
| 02.06.2025 | 156,92 | 156,94 | 152,02 | 153,96 | -2,47% | - |
| 30.05.2025 | 160,01 | 160,39 | 155,25 | 157,86 | -0,96% | - |
| 29.05.2025 | 162,07 | 162,07 | 155,33 | 159,39 | 1,91% | - |