194,800$
-0,56%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 194,71 | 199,77 | 193,78 | 194,59 | -0,67% | 1.374.442,00 |
| 09.03.2026 | 193,38 | 196,91 | 189,66 | 195,90 | -0,68% | 1.475,00 |
| 06.03.2026 | 197,30 | 199,59 | 191,04 | 197,25 | -2,46% | 1.475,00 |
| 05.03.2026 | 198,30 | 202,35 | 197,52 | 202,22 | 0,95% | 1.108.570,00 |
| 04.03.2026 | 203,18 | 203,18 | 198,37 | 200,32 | -0,57% | 928.100,00 |
| 03.03.2026 | 197,75 | 202,77 | 196,34 | 201,46 | -1,26% | 1.001.364,00 |
| 02.03.2026 | 200,20 | 205,92 | 197,01 | 204,04 | 0,20% | 937.806,00 |
| 27.02.2026 | 208,08 | 210,52 | 203,18 | 203,63 | -3,74% | 1.146.843,00 |
| 26.02.2026 | 214,85 | 218,52 | 211,09 | 211,54 | -1,50% | 808.129,00 |
| 25.02.2026 | 211,50 | 215,34 | 208,49 | 214,76 | 1,07% | 820.068,00 |
| 24.02.2026 | 210,25 | 217,55 | 209,52 | 212,49 | 0,54% | 1.130.823,00 |
| 23.02.2026 | 213,27 | 218,09 | 205,75 | 211,34 | 2,48% | 1.968.295,00 |
| 20.02.2026 | 201,13 | 209,93 | 200,21 | 206,23 | 1,72% | 1.084.193,00 |
| 19.02.2026 | 201,10 | 202,86 | 199,53 | 202,74 | -0,03% | 944.492,00 |
| 18.02.2026 | 205,20 | 207,12 | 202,80 | 202,81 | -1,62% | 817.143,00 |
| 17.02.2026 | 203,76 | 207,31 | 199,00 | 206,15 | 2,43% | 1.129.763,00 |
| 13.02.2026 | 200,01 | 204,19 | 198,00 | 201,25 | 0,97% | 818.281,00 |
| 12.02.2026 | 206,00 | 210,63 | 199,13 | 199,32 | -2,49% | 1.124.421,00 |
| 11.02.2026 | 204,19 | 204,80 | 200,00 | 204,41 | 2,30% | 1.330.431,00 |
| 10.02.2026 | 202,08 | 203,56 | 198,31 | 199,81 | -1,04% | 1.190.302,00 |
| 09.02.2026 | 206,57 | 207,61 | 201,49 | 201,92 | -3,06% | 920.677,00 |
| 06.02.2026 | 206,73 | 212,05 | 206,73 | 208,29 | 1,34% | 930.554,00 |
| 05.02.2026 | 209,25 | 210,00 | 202,94 | 205,53 | -2,37% | 680.528,00 |
| 04.02.2026 | 204,88 | 211,50 | 204,30 | 210,53 | 3,70% | 1.023.017,00 |
| 03.02.2026 | 202,50 | 209,56 | 201,89 | 203,02 | 0,01% | 1.271.514,00 |
| 02.02.2026 | 202,00 | 205,15 | 198,63 | 203,00 | 0,50% | 1.517.376,00 |
| 30.01.2026 | 204,56 | 207,49 | 201,03 | 202,00 | -1,75% | 1.063.532,00 |
| 29.01.2026 | 204,02 | 205,71 | 200,75 | 205,59 | -0,04% | 851.325,00 |
| 28.01.2026 | 205,46 | 207,00 | 202,25 | 205,68 | -0,06% | 702.323,00 |
| 27.01.2026 | 202,72 | 206,98 | 200,50 | 205,81 | 1,28% | 851.573,00 |
| 26.01.2026 | 205,38 | 206,34 | 201,10 | 203,20 | -1,44% | 1.057.220,00 |
| 23.01.2026 | 207,58 | 208,15 | 205,25 | 206,16 | -0,73% | 646.757,00 |
| 22.01.2026 | 213,00 | 216,85 | 207,27 | 207,67 | -2,03% | 976.898,00 |
| 21.01.2026 | 207,99 | 213,51 | 205,58 | 211,98 | 2,78% | 1.126.257,00 |
| 20.01.2026 | 212,72 | 214,26 | 204,59 | 206,25 | -4,21% | 1.124.903,00 |
| 16.01.2026 | 213,96 | 217,79 | 212,59 | 215,32 | 1,15% | 927.300,00 |
| 15.01.2026 | 211,84 | 214,82 | 207,49 | 212,88 | 1,76% | 833.639,00 |
| 14.01.2026 | 213,79 | 218,04 | 206,79 | 209,20 | -3,01% | 1.134.550,00 |
| 13.01.2026 | 214,98 | 216,51 | 211,82 | 215,69 | 0,05% | 1.154.476,00 |
| 12.01.2026 | 213,30 | 215,90 | 209,76 | 215,58 | -0,28% | 1.006.923,00 |
| 09.01.2026 | 219,05 | 222,00 | 210,00 | 216,19 | -0,22% | 1.518.013,00 |
| 08.01.2026 | 209,00 | 221,90 | 208,02 | 216,66 | 3,13% | 1.678.638,00 |
| 07.01.2026 | 216,81 | 218,16 | 209,82 | 210,08 | -3,21% | 1.336.893,00 |
| 06.01.2026 | 206,43 | 219,02 | 205,94 | 217,04 | 4,82% | 1.848.980,00 |
| 05.01.2026 | 202,86 | 213,80 | 202,41 | 207,06 | 3,42% | 1.789.807,00 |