179,380$
-6,23%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 186,14 | 186,95 | 176,07 | 179,34 | -6,25% | 4.207.442,00 |
| 19.08.2026 | 191,75 | 194,55 | 189,08 | 191,29 | -0,12% | 1.504.452,00 |
| 18.08.2026 | 197,59 | 199,50 | 191,40 | 191,52 | -2,41% | 1.375.941,00 |
| 17.08.2026 | 197,23 | 200,49 | 194,08 | 196,24 | -2,84% | 1.643.545,00 |
| 14.08.2026 | 200,77 | 203,75 | 200,00 | 201,97 | -0,14% | 1.247.047,00 |
| 13.08.2026 | 204,50 | 204,50 | 200,01 | 202,26 | -0,20% | 1.128.816,00 |
| 12.08.2026 | 205,50 | 205,50 | 201,10 | 202,66 | -1,16% | 1.239.076,00 |
| 11.08.2026 | 208,93 | 210,15 | 204,40 | 205,03 | -4,24% | 1.602.615,00 |
| 10.08.2026 | 215,83 | 216,02 | 209,62 | 214,10 | 2,52% | 1.957.765,00 |
| 07.08.2026 | 198,03 | 209,44 | 197,88 | 208,84 | 5,15% | 1.520.482,00 |
| 06.08.2026 | 201,42 | 203,17 | 198,58 | 198,62 | -0,85% | 1.206.620,00 |
| 05.08.2026 | 198,67 | 201,62 | 197,79 | 200,32 | -0,21% | 1.346.325,00 |
| 04.08.2026 | 199,79 | 203,57 | 198,00 | 200,74 | -0,04% | 1.486.766,00 |
| 03.08.2026 | 200,16 | 203,35 | 196,61 | 200,82 | 2,51% | 1.895.084,00 |
| 31.07.2026 | 198,75 | 200,07 | 195,18 | 195,91 | -2,00% | 1.443.769,00 |
| 30.07.2026 | 205,63 | 206,11 | 198,81 | 199,91 | -2,95% | 1.534.634,00 |
| 29.07.2026 | 208,25 | 213,68 | 205,43 | 205,99 | -2,55% | 1.054.630,00 |
| 28.07.2026 | 208,04 | 211,49 | 205,28 | 211,37 | 2,81% | 1.295.009,00 |
| 27.07.2026 | 206,55 | 207,85 | 203,65 | 205,60 | -0,21% | 1.142.542,00 |
| 24.07.2026 | 204,31 | 207,41 | 202,73 | 206,04 | 0,82% | 886.055,00 |
| 23.07.2026 | 207,00 | 208,30 | 202,73 | 204,36 | -2,75% | 937.571,00 |
| 22.07.2026 | 209,44 | 210,25 | 206,54 | 210,13 | 0,83% | 819.055,00 |
| 21.07.2026 | 214,74 | 214,74 | 207,30 | 208,41 | -2,76% | 1.018.785,00 |
| 20.07.2026 | 218,90 | 220,36 | 213,03 | 214,32 | -1,40% | 742.537,00 |
| 17.07.2026 | 214,69 | 222,71 | 214,68 | 217,36 | 0,22% | 910.873,00 |
| 16.07.2026 | 207,99 | 218,88 | 207,22 | 216,88 | 3,82% | 1.219.282,00 |
| 15.07.2026 | 210,78 | 214,52 | 206,24 | 208,89 | -1,17% | 1.202.208,00 |
| 14.07.2026 | 219,37 | 219,41 | 206,89 | 211,37 | -2,19% | 1.477.814,00 |
| 13.07.2026 | 219,41 | 225,46 | 214,81 | 216,10 | -0,86% | 1.226.225,00 |
| 10.07.2026 | 217,74 | 219,97 | 216,48 | 217,98 | 0,30% | 635.753,00 |
| 09.07.2026 | 215,35 | 218,91 | 213,41 | 217,32 | 0,98% | 1.242.891,00 |
| 08.07.2026 | 215,67 | 217,87 | 211,69 | 215,21 | -3,55% | 1.176.024,00 |
| 07.07.2026 | 230,87 | 231,17 | 222,36 | 223,13 | -2,57% | 962.863,00 |
| 06.07.2026 | 235,00 | 235,00 | 226,00 | 229,02 | -3,03% | 832.665,00 |
| 02.07.2026 | 231,73 | 236,40 | 227,50 | 236,18 | 2,79% | 793.522,00 |
| 01.07.2026 | 228,20 | 232,52 | 226,20 | 229,76 | 1,30% | 1.293.330,00 |
| 30.06.2026 | 230,70 | 232,00 | 225,04 | 226,81 | -2,38% | 1.306.745,00 |
| 29.06.2026 | 231,12 | 235,32 | 228,01 | 232,34 | -2,86% | 1.188.311,00 |
| 26.06.2026 | 234,56 | 241,70 | 232,12 | 239,17 | 0,79% | 2.013.257,00 |
| 25.06.2026 | 238,30 | 239,89 | 229,25 | 237,29 | 0,15% | 1.313.436,00 |
| 24.06.2026 | 238,37 | 240,05 | 234,04 | 236,93 | 0,08% | 1.478.278,00 |
| 23.06.2026 | 235,15 | 241,52 | 234,05 | 236,75 | -0,76% | 812.562,00 |
| 22.06.2026 | 236,73 | 244,38 | 234,00 | 238,57 | 2,41% | 1.344.999,00 |
| 18.06.2026 | 228,90 | 234,78 | 226,96 | 232,96 | 3,62% | 1.389.816,00 |
| 17.06.2026 | 227,35 | 231,85 | 223,12 | 224,83 | -0,47% | 1.044.266,00 |
| 16.06.2026 | 220,79 | 230,00 | 219,76 | 225,89 | 2,66% | 1.205.252,00 |
| 15.06.2026 | 220,99 | 227,25 | 218,12 | 220,04 | -0,43% | 927.445,00 |
| 12.06.2026 | 224,66 | 224,79 | 217,55 | 220,99 | -1,32% | 895.452,00 |
| 11.06.2026 | 217,17 | 224,46 | 212,69 | 223,95 | 4,18% | 1.108.284,00 |
| 10.06.2026 | 215,93 | 220,54 | 214,20 | 214,97 | -2,10% | 650.795,00 |
| 09.06.2026 | 216,06 | 224,38 | 213,55 | 219,58 | 2,91% | 1.332.220,00 |
| 08.06.2026 | 214,65 | 216,50 | 212,45 | 213,38 | -0,67% | 968.870,00 |
| 05.06.2026 | 216,20 | 217,04 | 211,75 | 214,83 | -1,27% | 1.577.025,00 |
| 04.06.2026 | 226,65 | 227,87 | 215,95 | 217,60 | -2,93% | 1.194.391,00 |
| 03.06.2026 | 215,85 | 224,75 | 214,87 | 224,17 | 4,39% | 928.920,00 |
| 02.06.2026 | 216,63 | 218,30 | 214,05 | 214,74 | -1,02% | 966.681,00 |
| 01.06.2026 | 226,21 | 226,21 | 213,14 | 216,96 | -4,66% | 1.736.383,00 |
| 29.05.2026 | 225,19 | 232,83 | 221,44 | 227,57 | 0,56% | 1.806.913,00 |
| 28.05.2026 | 224,00 | 230,43 | 216,78 | 226,31 | 3,24% | 2.054.612,00 |
| 27.05.2026 | 226,58 | 233,40 | 216,71 | 219,21 | -5,97% | 3.171.098,00 |
| 26.05.2026 | 233,62 | 237,75 | 227,80 | 233,13 | 0,82% | 2.813.083,00 |
| 22.05.2026 | 227,83 | 231,47 | 224,44 | 231,24 | 4,29% | 1.268.687,00 |
| 21.05.2026 | 217,71 | 224,70 | 215,83 | 221,73 | 1,19% | 1.051.685,00 |
| 20.05.2026 | 212,43 | 221,59 | 209,45 | 219,13 | 3,58% | 1.203.507,00 |
| 19.05.2026 | 209,85 | 214,72 | 206,74 | 211,55 | 0,52% | 908.161,00 |
| 18.05.2026 | 215,79 | 217,11 | 208,13 | 210,45 | -2,79% | 1.248.095,00 |
| 15.05.2026 | 219,97 | 220,68 | 214,41 | 216,48 | -2,25% | 789.744,00 |
| 14.05.2026 | 215,97 | 223,84 | 214,17 | 221,46 | 3,19% | 1.193.844,00 |
| 13.05.2026 | 219,29 | 219,29 | 212,14 | 214,62 | -2,19% | 906.553,00 |
| 12.05.2026 | 217,75 | 221,23 | 212,92 | 219,42 | -0,38% | 1.145.068,00 |
| 11.05.2026 | 224,43 | 225,03 | 219,19 | 220,25 | -2,46% | 917.834,00 |
| 08.05.2026 | 223,49 | 227,28 | 220,76 | 225,81 | 1,62% | 632.132,00 |
| 07.05.2026 | 225,21 | 227,05 | 219,72 | 222,20 | -1,90% | 749.097,00 |
| 06.05.2026 | 218,92 | 227,27 | 218,84 | 226,50 | 5,11% | 1.219.229,00 |
| 05.05.2026 | 217,74 | 219,31 | 213,34 | 215,49 | -0,82% | 865.481,00 |
| 04.05.2026 | 223,18 | 223,94 | 216,60 | 217,27 | -3,27% | 892.336,00 |
| 01.05.2026 | 226,43 | 228,93 | 224,57 | 224,62 | -1,01% | 912.935,00 |
| 30.04.2026 | 222,66 | 227,09 | 220,29 | 226,92 | 3,15% | 1.050.373,00 |
| 29.04.2026 | 226,09 | 227,45 | 219,90 | 220,00 | -2,80% | 858.941,00 |
| 28.04.2026 | 231,37 | 231,37 | 225,56 | 226,34 | -1,31% | 816.275,00 |
| 27.04.2026 | 225,75 | 232,15 | 224,90 | 229,34 | 1,52% | 1.010.494,00 |
| 24.04.2026 | 223,70 | 226,57 | 220,34 | 225,91 | 0,65% | 739.609,00 |
| 23.04.2026 | 228,30 | 229,19 | 221,45 | 224,46 | -1,64% | 813.294,00 |
| 22.04.2026 | 230,25 | 230,68 | 226,15 | 228,21 | -0,26% | 725.833,00 |
| 21.04.2026 | 229,75 | 232,09 | 227,59 | 228,81 | -0,78% | 661.543,00 |
| 20.04.2026 | 223,58 | 232,10 | 222,50 | 230,62 | 2,79% | 1.187.730,00 |
| 17.04.2026 | 220,25 | 229,30 | 220,25 | 224,36 | 2,98% | 1.321.235,00 |
| 16.04.2026 | 220,95 | 225,40 | 217,71 | 217,86 | 0,41% | 1.133.056,00 |
| 15.04.2026 | 215,36 | 219,30 | 214,52 | 216,98 | 0,34% | 874.560,00 |
| 14.04.2026 | 211,61 | 218,42 | 211,61 | 216,24 | 2,69% | 1.207.566,00 |
| 13.04.2026 | 212,36 | 215,00 | 210,18 | 210,57 | -0,89% | 913.264,00 |
| 10.04.2026 | 214,59 | 215,59 | 209,78 | 212,46 | -0,08% | 1.593.855,00 |
| 09.04.2026 | 203,87 | 212,87 | 203,21 | 212,62 | 3,84% | 1.305.203,00 |
| 08.04.2026 | 206,07 | 210,04 | 204,00 | 204,75 | 2,20% | 1.602.882,00 |
| 07.04.2026 | 199,80 | 202,57 | 196,84 | 200,35 | 0,35% | 1.026.487,00 |
| 06.04.2026 | 191,78 | 200,63 | 191,78 | 199,66 | 4,13% | 1.305.108,00 |
| 02.04.2026 | 187,59 | 194,38 | 186,77 | 191,75 | -0,20% | 904.954,00 |
| 01.04.2026 | 197,44 | 198,29 | 190,47 | 192,13 | -3,11% | 1.998.567,00 |
| 31.03.2026 | 193,85 | 201,47 | 193,85 | 198,29 | 4,02% | 1.743.113,00 |
| 30.03.2026 | 192,33 | 193,48 | 189,00 | 190,62 | 0,67% | 964.008,00 |