119,000€
0,34%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 119,18 | 119,23 | 119,08 | 119,08 | 0,23% | - |
| 29.09.2026 | 117,93 | 120,58 | 117,90 | 118,80 | 0,25% | - |
| 28.09.2026 | 119,40 | 119,48 | 116,08 | 118,50 | -0,96% | - |
| 25.09.2026 | 117,38 | 120,25 | 115,45 | 119,65 | 2,20% | - |
| 24.09.2026 | 116,00 | 117,93 | 115,08 | 117,08 | 0,67% | 968,00 |
| 23.09.2026 | 117,30 | 117,63 | 114,13 | 116,30 | -0,79% | 775,00 |
| 22.09.2026 | 107,70 | 118,55 | 107,55 | 117,23 | 8,67% | - |
| 21.09.2026 | 106,40 | 108,15 | 104,75 | 107,88 | 2,30% | - |
| 18.09.2026 | 108,20 | 108,90 | 105,45 | 105,45 | -2,36% | - |
| 17.09.2026 | 108,63 | 109,48 | 107,38 | 108,00 | 0,28% | 1.200,00 |
| 16.09.2026 | 107,35 | 109,55 | 107,08 | 107,70 | 0,44% | 240,00 |
| 15.09.2026 | 113,43 | 113,63 | 106,53 | 107,23 | -5,34% | - |
| 14.09.2026 | 115,73 | 116,70 | 112,88 | 113,28 | -2,73% | - |
| 11.09.2026 | 114,00 | 116,95 | 113,18 | 116,45 | 1,53% | - |
| 10.09.2026 | 115,05 | 115,65 | 111,00 | 114,70 | -0,54% | - |
| 09.09.2026 | 114,00 | 115,53 | 111,40 | 115,33 | 1,38% | 2.800,00 |
| 08.09.2026 | 118,90 | 120,05 | 113,38 | 113,75 | -4,57% | - |
| 07.09.2026 | 119,38 | 119,58 | 118,93 | 119,20 | -0,52% | - |
| 04.09.2026 | 119,78 | 121,48 | 119,18 | 119,83 | -0,39% | 3.696,00 |
| 03.09.2026 | 118,68 | 120,30 | 114,88 | 120,30 | 1,48% | - |
| 02.09.2026 | 114,70 | 119,15 | 114,30 | 118,55 | 3,33% | - |
| 01.09.2026 | 116,80 | 116,88 | 112,68 | 114,73 | -0,84% | 825,00 |
| 31.08.2026 | 116,25 | 119,48 | 115,63 | 115,70 | -0,77% | - |
| 28.08.2026 | 112,80 | 116,98 | 112,43 | 116,60 | 3,23% | 3.520,00 |
| 27.08.2026 | 111,48 | 114,63 | 110,35 | 112,95 | 1,12% | 1.003,00 |
| 26.08.2026 | 107,53 | 111,70 | 103,48 | 111,70 | 3,31% | 18.487,00 |
| 25.08.2026 | 154,75 | 155,45 | 106,88 | 108,13 | -29,71% | 19.021,00 |
| 24.08.2026 | 156,80 | 158,93 | 150,73 | 153,83 | -1,96% | - |
| 21.08.2026 | 153,45 | 156,93 | 152,68 | 156,90 | 1,92% | - |
| 20.08.2026 | 163,80 | 163,98 | 150,83 | 153,95 | -5,94% | 2.210,00 |
| 19.08.2026 | 165,23 | 166,73 | 161,95 | 163,68 | -1,12% | 800,00 |
| 18.08.2026 | 169,27 | 172,20 | 165,45 | 165,52 | -2,43% | - |
| 17.08.2026 | 174,27 | 174,88 | 167,73 | 169,65 | -3,13% | - |
| 14.08.2026 | 175,35 | 176,48 | 173,50 | 175,13 | -0,17% | - |
| 13.08.2026 | 175,95 | 176,63 | 173,68 | 175,43 | -0,06% | - |
| 12.08.2026 | 177,70 | 178,75 | 174,18 | 175,52 | -5,25% | - |
| 11.08.2026 | 185,83 | 186,33 | 176,18 | 185,25 | -0,12% | - |
| 10.08.2026 | 180,73 | 186,98 | 180,48 | 185,48 | 2,80% | - |
| 07.08.2026 | 172,02 | 180,95 | 171,23 | 180,43 | 4,44% | - |
| 06.08.2026 | 173,93 | 176,02 | 172,58 | 172,75 | -0,27% | 9.405,00 |
| 05.08.2026 | 174,70 | 174,70 | 171,33 | 173,23 | -0,03% | - |
| 04.08.2026 | 174,90 | 176,60 | 172,02 | 173,27 | -0,42% | - |
| 03.08.2026 | 170,77 | 175,68 | 170,43 | 174,00 | 2,43% | 1.700,00 |
| 31.07.2026 | 174,55 | 175,88 | 169,23 | 169,88 | -1,98% | - |
| 30.07.2026 | 179,98 | 180,90 | 172,58 | 173,30 | -3,68% | - |
| 29.07.2026 | 185,20 | 187,20 | 179,30 | 179,93 | -2,66% | - |
| 28.07.2026 | 180,83 | 185,63 | 180,83 | 184,85 | 2,06% | - |
| 27.07.2026 | 182,08 | 183,27 | 179,05 | 181,13 | -0,64% | - |
| 24.07.2026 | 179,65 | 182,38 | 178,20 | 182,30 | 1,49% | - |
| 23.07.2026 | 183,52 | 183,98 | 178,35 | 179,63 | -2,46% | - |
| 22.07.2026 | 182,83 | 184,20 | 181,10 | 184,15 | 0,59% | - |
| 21.07.2026 | 188,43 | 189,43 | 182,58 | 183,08 | -2,49% | - |
| 20.07.2026 | 189,73 | 192,83 | 186,73 | 187,75 | -1,05% | - |
| 17.07.2026 | 188,23 | 194,80 | 184,10 | 189,75 | 0,03% | - |
| 16.07.2026 | 182,23 | 191,25 | 181,13 | 189,70 | 5,42% | - |
| 15.07.2026 | 185,00 | 187,70 | 179,93 | 179,95 | -2,78% | 40,00 |
| 14.07.2026 | 189,50 | 190,60 | 180,95 | 185,10 | -2,49% | 42,00 |
| 13.07.2026 | 190,43 | 197,68 | 188,70 | 189,83 | -0,87% | - |
| 10.07.2026 | 189,93 | 192,55 | 189,55 | 191,50 | 0,59% | - |
| 09.07.2026 | 188,83 | 191,23 | 186,58 | 190,38 | 0,97% | - |
| 08.07.2026 | 195,13 | 195,13 | 185,50 | 188,55 | -3,37% | - |
| 07.07.2026 | 200,35 | 202,20 | 194,77 | 195,13 | -2,46% | - |
| 06.07.2026 | 206,60 | 207,85 | 197,95 | 200,05 | -3,19% | - |
| 03.07.2026 | 206,70 | 206,95 | 206,10 | 206,65 | 0,07% | - |
| 02.07.2026 | 201,75 | 206,70 | 198,68 | 206,50 | 2,20% | - |
| 01.07.2026 | 197,83 | 204,10 | 197,73 | 202,05 | 2,02% | - |
| 30.06.2026 | 204,20 | 204,50 | 197,08 | 198,05 | -2,20% | 120,00 |
| 29.06.2026 | 211,00 | 211,35 | 199,93 | 202,50 | -3,57% | - |
| 26.06.2026 | 208,00 | 211,95 | 203,45 | 210,00 | 0,96% | - |
| 25.06.2026 | 208,20 | 209,90 | 201,40 | 208,00 | 0,12% | - |
| 24.06.2026 | 208,15 | 211,30 | 206,30 | 207,75 | -0,19% | - |
| 23.06.2026 | 208,20 | 212,20 | 205,25 | 208,15 | -0,34% | - |
| 22.06.2026 | 203,05 | 213,80 | 202,00 | 208,85 | 3,08% | - |
| 19.06.2026 | 203,30 | 203,45 | 202,55 | 202,60 | -0,37% | - |
| 18.06.2026 | 196,10 | 204,65 | 195,90 | 203,35 | 3,95% | - |
| 17.06.2026 | 194,55 | 199,88 | 194,40 | 195,63 | 0,55% | - |
| 16.06.2026 | 190,02 | 198,18 | 189,45 | 194,55 | 2,42% | - |
| 15.06.2026 | 192,13 | 195,05 | 188,05 | 189,95 | -0,50% | - |
| 12.06.2026 | 192,73 | 194,00 | 188,08 | 190,90 | -1,25% | - |
| 11.06.2026 | 186,85 | 193,85 | 184,88 | 193,33 | 3,78% | - |
| 10.06.2026 | 189,93 | 190,40 | 185,63 | 186,27 | -2,12% | 490,00 |
| 09.06.2026 | 185,10 | 193,93 | 184,27 | 190,30 | 2,82% | 230,00 |
| 08.06.2026 | 185,60 | 187,50 | 184,13 | 185,08 | -0,66% | - |
| 05.06.2026 | 187,25 | 187,75 | 183,83 | 186,30 | -0,80% | - |
| 04.06.2026 | 193,10 | 194,35 | 186,08 | 187,80 | -2,93% | - |
| 03.06.2026 | 184,55 | 193,83 | 184,10 | 193,48 | 4,82% | 240,00 |
| 02.06.2026 | 185,70 | 187,50 | 184,05 | 184,58 | -1,05% | 220,00 |
| 01.06.2026 | 195,55 | 196,60 | 183,60 | 186,52 | -4,38% | - |
| 29.05.2026 | 194,55 | 199,25 | 190,40 | 195,08 | 0,46% | - |
| 28.05.2026 | 188,98 | 197,60 | 186,93 | 194,18 | 2,93% | - |
| 27.05.2026 | 201,45 | 203,75 | 186,40 | 188,65 | -6,12% | - |
| 26.05.2026 | 199,98 | 203,85 | 196,08 | 200,95 | 0,25% | - |
| 25.05.2026 | 200,25 | 200,65 | 200,08 | 200,45 | 0,59% | - |
| 22.05.2026 | 191,30 | 199,43 | 191,23 | 199,27 | 4,51% | - |
| 21.05.2026 | 188,33 | 193,27 | 186,35 | 190,68 | 1,23% | - |
| 20.05.2026 | 182,25 | 190,75 | 180,70 | 188,35 | 3,30% | - |
| 19.05.2026 | 180,43 | 184,98 | 178,50 | 182,33 | 0,32% | - |
| 18.05.2026 | 184,83 | 186,38 | 178,83 | 181,75 | -2,43% | - |
| 15.05.2026 | 189,70 | 189,93 | 185,20 | 186,27 | -2,14% | - |
| 14.05.2026 | 183,75 | 191,55 | 182,20 | 190,35 | 3,90% | 625,00 |