169,880€
0,43%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 169,84 | 170,45 | 169,73 | 169,88 | 0,26% | - |
| 13.02.2026 | 167,75 | 171,89 | 166,75 | 169,44 | 0,79% | - |
| 12.02.2026 | 172,75 | 176,09 | 167,80 | 168,12 | -1,96% | - |
| 11.02.2026 | 168,07 | 172,45 | 167,87 | 171,48 | 2,07% | - |
| 10.02.2026 | 169,52 | 170,23 | 166,82 | 168,01 | -0,89% | 280,00 |
| 09.02.2026 | 175,97 | 176,02 | 169,27 | 169,52 | -3,56% | - |
| 06.02.2026 | 174,06 | 179,58 | 173,96 | 175,78 | 0,99% | - |
| 05.02.2026 | 178,48 | 178,90 | 172,16 | 174,06 | -2,43% | 600,00 |
| 04.02.2026 | 172,01 | 178,94 | 171,65 | 178,40 | 3,87% | - |
| 03.02.2026 | 172,01 | 177,35 | 171,22 | 171,76 | -0,24% | - |
| 02.02.2026 | 168,90 | 173,50 | 168,08 | 172,17 | 1,04% | - |
| 30.01.2026 | 171,51 | 173,81 | 169,36 | 170,39 | -0,86% | - |
| 29.01.2026 | 171,53 | 173,00 | 167,94 | 171,87 | -0,15% | - |
| 28.01.2026 | 171,65 | 173,67 | 169,38 | 172,12 | 0,54% | - |
| 27.01.2026 | 170,94 | 172,43 | 168,15 | 171,19 | 0,12% | 4.200,00 |
| 26.01.2026 | 173,66 | 174,17 | 169,33 | 170,99 | -1,72% | - |
| 23.01.2026 | 176,91 | 177,74 | 173,98 | 173,98 | -1,57% | - |
| 22.01.2026 | 181,52 | 184,76 | 176,50 | 176,76 | -2,58% | - |
| 21.01.2026 | 176,07 | 182,58 | 175,28 | 181,45 | 3,08% | - |
| 20.01.2026 | 182,40 | 182,86 | 174,70 | 176,03 | -4,04% | - |
| 19.01.2026 | 183,71 | 184,20 | 183,32 | 183,45 | -1,20% | - |
| 16.01.2026 | 183,66 | 187,47 | 183,05 | 185,68 | 1,21% | - |
| 15.01.2026 | 179,63 | 184,93 | 179,53 | 183,46 | 2,14% | - |
| 14.01.2026 | 184,78 | 186,54 | 177,62 | 179,61 | -3,02% | - |
| 13.01.2026 | 184,76 | 185,82 | 181,99 | 185,21 | 0,22% | - |
| 12.01.2026 | 184,47 | 185,09 | 180,32 | 184,80 | -0,25% | - |
| 09.01.2026 | 186,02 | 190,27 | 181,08 | 185,26 | -0,10% | - |
| 08.01.2026 | 179,31 | 190,27 | 178,45 | 185,44 | 3,08% | 481,00 |
| 07.01.2026 | 185,64 | 186,53 | 179,52 | 179,90 | -3,05% | - |
| 06.01.2026 | 176,51 | 187,13 | 176,19 | 185,56 | 5,13% | - |
| 05.01.2026 | 171,56 | 182,44 | 171,36 | 176,50 | 3,39% | - |
| 02.01.2026 | 168,54 | 171,54 | 168,39 | 170,72 | 0,05% | - |
| 30.12.2025 | 171,57 | 173,29 | 170,64 | 170,64 | -0,85% | - |
| 29.12.2025 | 178,56 | 178,74 | 170,70 | 172,11 | -2,08% | - |
| 23.12.2025 | 179,21 | 179,65 | 173,97 | 175,77 | -2,63% | - |
| 22.12.2025 | 181,15 | 181,70 | 178,13 | 180,51 | 1,94% | - |
| 19.12.2025 | 177,24 | 179,81 | 176,92 | 177,08 | -0,76% | - |
| 17.12.2025 | 179,24 | 181,26 | 177,08 | 178,43 | -0,79% | - |
| 16.12.2025 | 179,79 | 180,13 | 179,63 | 179,85 | -1,74% | - |
| 15.12.2025 | 182,98 | 183,20 | 182,82 | 183,04 | 0,65% | - |
| 12.12.2025 | 183,96 | 185,03 | 180,72 | 181,86 | -1,07% | - |
| 11.12.2025 | 186,97 | 188,82 | 183,82 | 183,83 | -0,76% | - |
| 10.12.2025 | 187,43 | 188,13 | 181,63 | 185,24 | -0,97% | - |
| 09.12.2025 | 188,84 | 191,73 | 187,06 | 187,06 | -1,41% | - |
| 08.12.2025 | 199,27 | 200,04 | 189,42 | 189,73 | -4,19% | - |
| 05.12.2025 | 193,90 | 203,48 | 193,13 | 198,02 | 1,24% | - |
| 04.12.2025 | 195,82 | 195,89 | 195,17 | 195,60 | 0,28% | - |
| 03.12.2025 | 180,19 | 195,56 | 179,26 | 195,05 | 8,48% | - |
| 02.12.2025 | 179,15 | 183,88 | 178,98 | 179,80 | -0,20% | - |
| 01.12.2025 | 177,10 | 184,00 | 175,06 | 180,16 | 2,05% | - |
| 28.11.2025 | 179,25 | 181,57 | 174,66 | 176,54 | -1,30% | - |
| 27.11.2025 | 178,88 | 179,17 | 178,78 | 178,87 | 0,08% | - |
| 26.11.2025 | 178,90 | 182,56 | 176,89 | 178,72 | 0,89% | - |
| 25.11.2025 | 179,79 | 185,94 | 162,69 | 177,14 | -1,05% | - |
| 24.11.2025 | 181,13 | 182,52 | 179,02 | 179,02 | -2,28% | - |
| 21.11.2025 | 176,21 | 184,47 | 175,61 | 183,20 | 1,26% | - |
| 20.11.2025 | 180,88 | 181,95 | 180,73 | 180,92 | -0,43% | - |
| 19.11.2025 | 181,33 | 182,02 | 181,33 | 181,70 | 0,32% | - |
| 18.11.2025 | 179,28 | 182,07 | 178,07 | 181,12 | -1,04% | - |
| 17.11.2025 | 186,46 | 187,16 | 181,23 | 183,02 | -1,40% | - |
| 14.11.2025 | 189,08 | 189,80 | 184,61 | 185,62 | -2,28% | - |
| 13.11.2025 | 192,87 | 193,18 | 189,42 | 189,95 | -0,96% | - |
| 12.11.2025 | 188,49 | 195,25 | 188,31 | 191,80 | 2,02% | - |
| 11.11.2025 | 190,10 | 190,52 | 187,85 | 188,00 | -0,99% | - |
| 10.11.2025 | 189,84 | 192,45 | 188,15 | 189,88 | 1,82% | - |
| 07.11.2025 | 188,17 | 189,72 | 185,63 | 186,49 | -0,64% | - |
| 06.11.2025 | 190,12 | 190,82 | 185,16 | 187,70 | -1,68% | - |
| 05.11.2025 | 188,41 | 197,14 | 187,82 | 190,90 | 1,09% | - |
| 04.11.2025 | 187,83 | 189,89 | 186,98 | 188,84 | 0,38% | - |
| 03.11.2025 | 191,85 | 194,30 | 188,12 | 188,12 | -1,40% | - |
| 31.10.2025 | 189,71 | 195,24 | 187,28 | 190,80 | -1,04% | - |
| 30.10.2025 | 194,17 | 195,16 | 189,29 | 192,80 | 0,14% | - |
| 29.10.2025 | 197,96 | 199,84 | 192,47 | 192,54 | -1,93% | - |
| 28.10.2025 | 196,41 | 201,50 | 194,31 | 196,32 | 0,26% | - |
| 27.10.2025 | 194,96 | 201,73 | 194,22 | 195,82 | -0,46% | - |
| 24.10.2025 | 196,67 | 197,07 | 196,01 | 196,73 | -0,74% | - |
| 23.10.2025 | 196,63 | 199,83 | 195,81 | 198,19 | 1,15% | - |
| 22.10.2025 | 195,83 | 197,51 | 194,99 | 195,94 | -0,25% | - |
| 21.10.2025 | 193,97 | 197,52 | 193,11 | 196,43 | 1,37% | - |
| 20.10.2025 | 196,67 | 198,41 | 192,74 | 193,77 | -0,44% | - |
| 17.10.2025 | 195,62 | 199,46 | 194,20 | 194,62 | -1,51% | - |
| 16.10.2025 | 201,27 | 202,00 | 196,46 | 197,60 | -1,57% | - |
| 15.10.2025 | 198,18 | 203,18 | 197,92 | 200,75 | 1,50% | - |
| 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% | - |