227,139$
-0,22%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 224,32 | 228,52 | 222,97 | 227,63 | 1,89% | 1.583.040,00 |
| 21.08.2025 | 221,00 | 223,58 | 218,50 | 223,41 | 0,23% | 1.101.425,00 |
| 20.08.2025 | 227,55 | 227,92 | 220,88 | 222,89 | -2,06% | 1.220.543,00 |
| 19.08.2025 | 224,18 | 229,39 | 224,18 | 227,57 | 1,87% | 1.936.457,00 |
| 18.08.2025 | 225,21 | 225,91 | 221,58 | 223,39 | -0,26% | 1.228.458,00 |
| 15.08.2025 | 222,73 | 224,30 | 221,36 | 223,97 | 0,52% | 1.177.884,00 |
| 14.08.2025 | 223,05 | 224,21 | 220,10 | 222,81 | -1,40% | 935.863,00 |
| 13.08.2025 | 223,67 | 226,77 | 220,57 | 225,97 | 1,69% | 1.321.943,00 |
| 12.08.2025 | 216,21 | 224,09 | 215,26 | 222,21 | 4,88% | 2.228.396,00 |
| 11.08.2025 | 213,24 | 213,44 | 210,03 | 211,88 | 0,30% | 943.355,00 |
| 08.08.2025 | 214,92 | 214,92 | 210,53 | 211,24 | -1,81% | 958.361,00 |
| 07.08.2025 | 218,50 | 219,58 | 212,81 | 215,14 | -0,78% | 1.038.609,00 |
| 06.08.2025 | 212,16 | 216,92 | 211,90 | 216,83 | 2,17% | 1.170.547,00 |
| 05.08.2025 | 209,75 | 212,72 | 208,85 | 212,22 | 1,30% | 807.025,00 |
| 04.08.2025 | 209,09 | 210,04 | 206,91 | 209,50 | 1,32% | 657.311,00 |
| 01.08.2025 | 207,00 | 207,90 | 202,52 | 206,77 | -2,24% | 1.320.110,00 |
| 31.07.2025 | 212,21 | 213,42 | 210,55 | 211,51 | -0,74% | 969.850,00 |
| 30.07.2025 | 215,77 | 216,79 | 212,24 | 213,09 | -0,79% | 889.814,00 |
| 29.07.2025 | 219,61 | 219,82 | 214,52 | 214,79 | -2,14% | 907.538,00 |
| 28.07.2025 | 218,27 | 220,89 | 216,88 | 219,49 | 1,06% | 1.234.988,00 |
| 25.07.2025 | 215,01 | 217,24 | 212,42 | 217,19 | 2,51% | 910.644,00 |
| 24.07.2025 | 215,37 | 216,98 | 211,66 | 211,87 | -2,27% | 839.437,00 |
| 23.07.2025 | 217,60 | 218,18 | 214,84 | 216,79 | 1,01% | 1.143.934,00 |
| 22.07.2025 | 216,92 | 218,69 | 213,31 | 214,63 | -0,38% | 1.045.514,00 |
| 21.07.2025 | 210,00 | 218,02 | 210,00 | 215,44 | 2,84% | 2.323.006,00 |
| 18.07.2025 | 210,52 | 210,57 | 206,83 | 209,49 | 0,14% | 1.047.376,00 |
| 17.07.2025 | 202,06 | 210,73 | 202,06 | 209,19 | 3,65% | 1.460.287,00 |
| 16.07.2025 | 207,28 | 207,28 | 201,67 | 201,83 | -2,11% | 1.540.041,00 |
| 15.07.2025 | 209,52 | 210,73 | 205,24 | 206,17 | -1,28% | 1.357.568,00 |
| 14.07.2025 | 209,37 | 209,72 | 205,29 | 208,85 | -0,54% | 1.306.713,00 |
| 11.07.2025 | 212,31 | 213,86 | 208,54 | 209,99 | -2,16% | 1.261.295,00 |
| 10.07.2025 | 210,25 | 215,74 | 209,89 | 214,63 | 2,05% | 1.411.813,00 |
| 09.07.2025 | 207,89 | 211,16 | 207,00 | 210,31 | 1,27% | 1.359.931,00 |
| 08.07.2025 | 205,32 | 208,59 | 203,80 | 207,67 | 0,35% | 1.039.365,00 |
| 07.07.2025 | 206,23 | 207,79 | 203,66 | 206,94 | 0,34% | 1.271.761,00 |
| 03.07.2025 | 206,69 | 208,59 | 204,08 | 206,23 | -0,10% | 680.794,00 |
| 02.07.2025 | 205,91 | 208,22 | 202,36 | 206,44 | 0,24% | 1.738.760,00 |
| 01.07.2025 | 198,83 | 209,73 | 198,04 | 205,94 | 4,11% | 1.978.282,00 |
| 30.06.2025 | 203,90 | 203,90 | 197,54 | 197,81 | -2,47% | 1.667.966,00 |
| 27.06.2025 | 203,50 | 206,72 | 202,22 | 202,82 | 3,54% | 4.000.102,00 |
| 26.06.2025 | 186,50 | 197,50 | 186,32 | 195,88 | 5,50% | 2.774.082,00 |
| 25.06.2025 | 178,54 | 187,06 | 177,15 | 185,66 | 4,15% | 2.120.275,00 |
| 24.06.2025 | 177,75 | 178,70 | 175,75 | 178,27 | 1,41% | 954.557,00 |
| 23.06.2025 | 172,14 | 176,71 | 170,73 | 175,79 | 1,31% | 1.053.956,00 |
| 20.06.2025 | 174,99 | 176,45 | 172,07 | 173,52 | -0,41% | 2.445.876,00 |
| 18.06.2025 | 173,17 | 175,81 | 173,15 | 174,23 | -0,35% | 1.447.448,00 |
| 17.06.2025 | 178,00 | 178,87 | 174,78 | 174,84 | -2,12% | 1.208.659,00 |
| 16.06.2025 | 179,97 | 181,59 | 177,65 | 178,63 | 1,07% | 1.288.965,00 |
| 13.06.2025 | 179,86 | 182,61 | 174,83 | 176,74 | -4,15% | 1.422.078,00 |
| 12.06.2025 | 183,39 | 185,05 | 181,95 | 184,39 | -0,22% | 1.172.150,00 |
| 11.06.2025 | 184,43 | 188,31 | 183,36 | 184,80 | 1,09% | 1.439.655,00 |
| 10.06.2025 | 183,05 | 183,95 | 181,74 | 182,80 | 0,24% | 845.021,00 |
| 09.06.2025 | 182,92 | 184,10 | 180,09 | 182,36 | 0,89% | 1.237.789,00 |
| 06.06.2025 | 181,17 | 181,17 | 178,62 | 180,75 | 0,98% | 794.302,00 |
| 05.06.2025 | 177,38 | 180,54 | 176,72 | 179,00 | 1,32% | 1.100.823,00 |
| 04.06.2025 | 178,00 | 180,33 | 176,66 | 176,67 | -0,62% | 1.233.601,00 |
| 03.06.2025 | 177,08 | 178,51 | 175,05 | 177,77 | 0,73% | 1.173.198,00 |
| 02.06.2025 | 178,31 | 178,49 | 173,84 | 176,48 | -1,59% | 1.755.731,00 |
| 30.05.2025 | 178,50 | 180,60 | 175,96 | 179,34 | -1,03% | 1.911.755,00 |
| 29.05.2025 | 179,16 | 181,25 | 175,78 | 181,21 | 2,31% | 2.426.745,00 |
| 28.05.2025 | 185,04 | 185,94 | 174,00 | 177,12 | 1,66% | 4.646.243,00 |
| 27.05.2025 | 169,49 | 174,24 | 168,79 | 174,22 | 4,19% | 2.075.872,00 |
| 23.05.2025 | 167,64 | 170,51 | 167,03 | 167,22 | -3,00% | 1.836.600,00 |
| 22.05.2025 | 174,84 | 175,00 | 171,19 | 172,40 | -2,00% | 2.057.908,00 |
| 21.05.2025 | 180,50 | 181,59 | 175,17 | 175,92 | -3,91% | 2.236.085,00 |
| 20.05.2025 | 184,00 | 186,78 | 181,91 | 183,07 | 0,13% | 1.943.459,00 |
| 19.05.2025 | 181,00 | 184,83 | 179,80 | 182,83 | -0,65% | 2.183.713,00 |
| 16.05.2025 | 181,01 | 185,78 | 179,50 | 184,02 | 2,78% | 4.285.528,00 |
| 15.05.2025 | 182,79 | 187,55 | 175,34 | 179,05 | -14,58% | 11.348.123,00 |
| 14.05.2025 | 210,77 | 212,09 | 208,77 | 209,61 | -1,15% | 734.268,00 |
| 13.05.2025 | 212,40 | 216,06 | 211,44 | 212,04 | -0,18% | 944.382,00 |
| 12.05.2025 | 205,50 | 224,64 | 205,50 | 212,42 | 11,28% | 2.577.872,00 |
| 09.05.2025 | 191,00 | 191,83 | 188,65 | 190,88 | -0,21% | 986.503,00 |
| 08.05.2025 | 190,13 | 192,76 | 188,96 | 191,29 | 1,55% | 993.654,00 |
| 07.05.2025 | 187,80 | 191,60 | 187,38 | 188,37 | 1,05% | 1.048.615,00 |
| 06.05.2025 | 188,29 | 189,13 | 185,88 | 186,42 | -1,77% | 698.790,00 |
| 05.05.2025 | 191,49 | 193,81 | 189,45 | 189,77 | -2,07% | 792.744,00 |
| 02.05.2025 | 190,17 | 196,61 | 188,75 | 193,78 | 3,43% | 897.688,00 |
| 01.05.2025 | 188,73 | 190,58 | 186,18 | 187,35 | -0,21% | 937.714,00 |
| 30.04.2025 | 186,04 | 188,13 | 183,31 | 187,74 | -2,22% | 1.044.962,00 |
| 29.04.2025 | 188,86 | 192,73 | 187,31 | 192,01 | 1,13% | 640.531,00 |
| 28.04.2025 | 188,00 | 193,40 | 188,00 | 189,87 | 1,12% | 1.268.369,00 |
| 25.04.2025 | 188,91 | 190,55 | 185,90 | 187,77 | -0,92% | 586.414,00 |
| 24.04.2025 | 184,43 | 190,90 | 181,98 | 189,51 | 2,80% | 792.663,00 |
| 23.04.2025 | 188,29 | 199,15 | 184,07 | 184,34 | 1,95% | 1.310.142,00 |
| 22.04.2025 | 178,33 | 184,60 | 177,27 | 180,81 | 2,51% | 966.001,00 |
| 21.04.2025 | 182,41 | 182,42 | 174,05 | 176,39 | -4,93% | 1.054.644,00 |
| 17.04.2025 | 181,61 | 185,99 | 181,01 | 185,54 | 2,71% | 644.264,00 |
| 16.04.2025 | 179,41 | 186,56 | 178,19 | 180,65 | -1,98% | 795.471,00 |
| 15.04.2025 | 185,38 | 187,72 | 182,44 | 184,29 | -0,38% | 852.628,00 |
| 14.04.2025 | 190,65 | 192,42 | 181,41 | 184,99 | -0,51% | 1.369.515,00 |
| 11.04.2025 | 185,46 | 187,07 | 178,00 | 185,93 | -2,15% | 1.412.946,00 |
| 10.04.2025 | 191,20 | 191,41 | 181,31 | 190,02 | -4,00% | 1.683.080,00 |
| 09.04.2025 | 169,99 | 202,17 | 166,37 | 197,94 | 15,62% | 3.156.201,00 |
| 08.04.2025 | 182,74 | 188,87 | 168,43 | 171,20 | -3,42% | 2.401.412,00 |
| 07.04.2025 | 175,05 | 187,48 | 166,77 | 177,26 | -3,07% | 2.168.331,00 |
| 04.04.2025 | 174,85 | 197,01 | 168,22 | 182,87 | -1,14% | 3.464.116,00 |
| 03.04.2025 | 188,85 | 190,58 | 176,81 | 184,97 | -12,47% | 4.149.616,00 |
| 02.04.2025 | 203,20 | 212,62 | 203,20 | 211,32 | 2,38% | 960.823,00 |
| 01.04.2025 | 200,98 | 207,00 | 199,91 | 206,41 | 2,41% | 1.165.855,00 |