200,950€
0,68%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 168,57 | 171,30 | 166,99 | 167,81 | 0,13% | - |
| 09.03.2026 | 167,76 | 169,55 | 164,13 | 167,60 | -1,42% | - |
| 06.03.2026 | 174,48 | 174,54 | 165,52 | 170,01 | -2,43% | - |
| 05.03.2026 | 172,18 | 174,47 | 170,18 | 174,24 | 1,25% | - |
| 04.03.2026 | 172,72 | 174,43 | 170,85 | 172,09 | -0,81% | - |
| 03.03.2026 | 173,37 | 174,59 | 169,78 | 173,50 | -0,60% | - |
| 02.03.2026 | 171,46 | 175,80 | 168,63 | 174,55 | 1,29% | - |
| 27.02.2026 | 178,29 | 178,64 | 171,89 | 172,33 | -3,92% | - |
| 26.02.2026 | 181,29 | 184,24 | 179,31 | 179,36 | -1,45% | - |
| 25.02.2026 | 179,99 | 182,37 | 176,96 | 181,99 | 0,88% | - |
| 24.02.2026 | 179,72 | 184,67 | 178,14 | 180,41 | 0,57% | - |
| 23.02.2026 | 173,40 | 184,37 | 173,37 | 179,38 | 2,53% | 2.349,00 |
| 20.02.2026 | 172,73 | 178,17 | 170,35 | 174,95 | 1,59% | - |
| 19.02.2026 | 172,05 | 172,37 | 169,83 | 172,21 | -0,74% | - |
| 18.02.2026 | 174,18 | 175,12 | 171,33 | 173,50 | -0,27% | 200,00 |
| 17.02.2026 | 169,51 | 174,97 | 168,73 | 173,97 | 2,41% | - |
| 16.02.2026 | 169,84 | 170,45 | 169,73 | 169,87 | 0,25% | - |
| 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% | - |