134,840$
0,51%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 136,00 | 136,54 | 133,60 | 134,70 | 0,40% | 2.796.633,00 |
| 28.09.2026 | 134,00 | 135,53 | 131,90 | 134,16 | -1,66% | 2.191.273,00 |
| 25.09.2026 | 136,60 | 136,60 | 131,38 | 136,43 | 2,39% | 2.262.956,00 |
| 24.09.2026 | 134,01 | 134,12 | 130,95 | 133,25 | 0,67% | 2.415.690,00 |
| 23.09.2026 | 133,50 | 134,52 | 130,01 | 132,36 | -1,18% | 2.042.529,00 |
| 22.09.2026 | 125,95 | 135,67 | 125,95 | 133,94 | 8,34% | 4.678.158,00 |
| 21.09.2026 | 121,09 | 124,06 | 120,15 | 123,63 | 2,05% | 2.048.502,00 |
| 18.09.2026 | 123,61 | 124,49 | 121,06 | 121,15 | -2,24% | 2.429.313,00 |
| 17.09.2026 | 125,70 | 126,06 | 123,11 | 123,92 | 0,22% | 3.463.856,00 |
| 16.09.2026 | 124,50 | 126,18 | 122,76 | 123,65 | -0,06% | 5.775.505,00 |
| 15.09.2026 | 130,00 | 130,99 | 122,94 | 123,72 | -5,39% | 5.341.175,00 |
| 14.09.2026 | 131,87 | 133,67 | 130,43 | 130,77 | -3,15% | 2.648.728,00 |
| 11.09.2026 | 132,15 | 135,70 | 131,18 | 135,03 | 1,42% | 2.539.629,00 |
| 10.09.2026 | 131,87 | 134,50 | 128,83 | 133,14 | -0,16% | 2.201.018,00 |
| 09.09.2026 | 130,47 | 134,52 | 129,13 | 133,36 | 0,75% | 3.006.679,00 |
| 08.09.2026 | 138,57 | 139,15 | 131,82 | 132,37 | -4,87% | 3.493.757,00 |
| 04.09.2026 | 139,08 | 141,27 | 138,02 | 139,15 | -0,44% | 2.192.240,00 |
| 03.09.2026 | 138,78 | 140,35 | 133,37 | 139,77 | 1,77% | 3.378.934,00 |
| 02.09.2026 | 133,00 | 138,06 | 132,01 | 137,34 | 3,30% | 3.198.637,00 |
| 01.09.2026 | 133,15 | 134,27 | 130,67 | 132,95 | -1,59% | 3.482.834,00 |
| 31.08.2026 | 136,75 | 138,65 | 134,07 | 135,10 | 0,01% | 4.685.153,00 |
| 28.08.2026 | 132,80 | 135,48 | 131,24 | 135,09 | 2,52% | 5.356.463,00 |
| 27.08.2026 | 128,73 | 133,55 | 128,24 | 131,77 | 1,63% | 6.727.136,00 |
| 26.08.2026 | 121,85 | 130,17 | 120,40 | 129,66 | 4,30% | 14.130.217,00 |
| 25.08.2026 | 142,36 | 146,48 | 124,00 | 124,31 | -30,68% | 38.411.246,00 |
| 24.08.2026 | 184,79 | 185,63 | 175,65 | 179,33 | -2,13% | 3.914.959,00 |
| 21.08.2026 | 181,25 | 183,40 | 178,26 | 183,23 | 2,17% | 2.241.370,00 |
| 20.08.2026 | 186,14 | 186,95 | 176,07 | 179,34 | -6,25% | 4.150.388,00 |
| 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 |