174,650€
0,92%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 174,55 | 174,75 | 174,20 | 174,70 | 0,81% | - |
| 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 |
| 13.05.2026 | 186,95 | 187,50 | 181,33 | 183,20 | -1,95% | - |
| 12.05.2026 | 187,15 | 188,50 | 181,58 | 186,85 | -0,16% | - |
| 11.05.2026 | 191,68 | 191,77 | 186,33 | 187,15 | -2,39% | - |
| 08.05.2026 | 189,48 | 193,02 | 187,73 | 191,73 | 1,16% | - |
| 07.05.2026 | 193,08 | 193,40 | 186,93 | 189,52 | -1,67% | - |
| 06.05.2026 | 184,05 | 193,43 | 183,88 | 192,75 | 4,58% | - |
| 05.05.2026 | 186,35 | 187,08 | 182,30 | 184,30 | -0,81% | - |
| 04.05.2026 | 191,70 | 191,95 | 185,27 | 185,80 | -3,92% | - |
| 30.04.2026 | 187,45 | 193,48 | 187,13 | 193,38 | 2,45% | - |
| 29.04.2026 | 193,85 | 194,27 | 188,43 | 188,75 | -2,35% | - |
| 28.04.2026 | 195,95 | 197,40 | 192,88 | 193,30 | -1,25% | 1.500,00 |
| 27.04.2026 | 192,30 | 197,93 | 191,38 | 195,75 | 1,53% | - |
| 24.04.2026 | 192,02 | 193,38 | 188,27 | 192,80 | 0,40% | - |
| 23.04.2026 | 193,80 | 196,10 | 189,80 | 192,02 | -1,42% | - |
| 22.04.2026 | 195,65 | 196,63 | 192,98 | 194,80 | -0,22% | - |
| 21.04.2026 | 196,08 | 197,43 | 194,13 | 195,23 | -0,22% | 990,00 |
| 20.04.2026 | 189,58 | 196,83 | 189,35 | 195,65 | 2,49% | - |
| 17.04.2026 | 185,35 | 194,05 | 185,20 | 190,90 | 3,20% | - |
| 16.04.2026 | 183,95 | 190,90 | 183,95 | 184,98 | 0,61% | - |
| 15.04.2026 | 183,27 | 185,73 | 181,93 | 183,85 | 0,00% | - |
| 14.04.2026 | 178,88 | 184,75 | 178,33 | 183,85 | 2,67% | - |
| 13.04.2026 | 180,63 | 183,23 | 178,77 | 179,08 | -0,84% | - |
| 10.04.2026 | 181,73 | 183,52 | 179,10 | 180,60 | -0,19% | 2.700,00 |
| 09.04.2026 | 175,35 | 181,88 | 174,25 | 180,95 | 3,06% | - |
| 08.04.2026 | 175,58 | 179,63 | 175,18 | 175,58 | 1,59% | - |
| 07.04.2026 | 172,93 | 174,93 | 170,20 | 172,83 | 3,96% | - |
| 02.04.2026 | 162,75 | 168,45 | 162,27 | 166,24 | 0,27% | 962,00 |
| 01.04.2026 | 171,76 | 172,37 | 164,15 | 165,79 | -3,33% | - |
| 31.03.2026 | 167,66 | 174,29 | 167,18 | 171,50 | 3,09% | - |
| 30.03.2026 | 164,49 | 168,12 | 164,49 | 166,36 | 1,22% | - |
| 27.03.2026 | 166,62 | 167,72 | 164,34 | 164,35 | -1,76% | - |
| 26.03.2026 | 167,24 | 173,24 | 166,43 | 167,30 | -0,32% | - |
| 25.03.2026 | 167,57 | 169,79 | 164,14 | 167,83 | 0,21% | - |
| 24.03.2026 | 166,35 | 169,53 | 164,66 | 167,48 | 1,05% | - |
| 23.03.2026 | 163,06 | 170,66 | 162,56 | 165,74 | 0,73% | - |
| 20.03.2026 | 166,71 | 167,15 | 163,21 | 164,54 | -0,87% | - |
| 19.03.2026 | 166,11 | 167,87 | 162,86 | 165,98 | 0,08% | - |
| 18.03.2026 | 166,14 | 167,36 | 163,76 | 165,84 | 0,36% | - |
| 17.03.2026 | 162,80 | 166,08 | 162,52 | 165,25 | 1,39% | - |
| 16.03.2026 | 169,38 | 169,42 | 162,23 | 162,99 | -2,92% | 160,00 |
| 13.03.2026 | 171,73 | 174,00 | 165,26 | 167,89 | -2,16% | - |
| 12.03.2026 | 168,98 | 179,54 | 167,15 | 171,60 | 1,67% | - |
| 11.03.2026 | 167,72 | 171,68 | 165,84 | 168,78 | 0,58% | - |