235,000$
1,63%
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 | 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 |
| 27.03.2026 | 190,33 | 193,75 | 189,26 | 189,36 | -1,55% | 896.967,00 |
| 26.03.2026 | 193,66 | 200,26 | 192,27 | 192,34 | -0,86% | 940.415,00 |
| 25.03.2026 | 195,72 | 196,93 | 189,71 | 194,01 | 0,12% | 755.024,00 |
| 24.03.2026 | 191,10 | 196,65 | 190,26 | 193,77 | 0,65% | 721.904,00 |
| 23.03.2026 | 196,77 | 198,31 | 191,99 | 192,51 | 1,32% | 1.055.272,00 |
| 20.03.2026 | 192,17 | 192,42 | 188,42 | 190,01 | -1,57% | 1.311.747,00 |
| 19.03.2026 | 188,20 | 193,38 | 186,87 | 193,04 | 1,49% | 978.020,00 |
| 18.03.2026 | 191,21 | 192,86 | 188,50 | 190,21 | -0,23% | 731.450,00 |
| 17.03.2026 | 189,95 | 191,57 | 188,85 | 190,64 | 1,52% | 1.071.552,00 |
| 16.03.2026 | 193,61 | 194,16 | 186,67 | 187,78 | -2,28% | 1.339.675,00 |
| 13.03.2026 | 196,86 | 200,52 | 188,87 | 192,16 | -2,75% | 2.126.322,00 |
| 12.03.2026 | 204,55 | 204,68 | 192,32 | 197,60 | 1,06% | 3.420.631,00 |
| 11.03.2026 | 195,68 | 198,70 | 192,01 | 195,53 | 0,48% | 2.194.574,00 |
| 10.03.2026 | 194,71 | 199,77 | 193,78 | 194,59 | -0,67% | 1.374.479,00 |
| 09.03.2026 | 193,38 | 196,91 | 189,66 | 195,90 | -0,68% | 1.655.252,00 |
| 06.03.2026 | 197,30 | 199,59 | 191,04 | 197,25 | -2,46% | 1.719.124,00 |
| 05.03.2026 | 198,33 | 202,35 | 197,52 | 202,22 | 0,95% | 1.108.713,00 |
| 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 |
| 02.01.2026 | 199,63 | 201,03 | 197,56 | 200,22 | 1,14% | 1.592.913,00 |
| 31.12.2025 | 198,27 | 200,65 | 197,35 | 197,97 | -0,51% | 1.059.723,00 |