191,700€
2,60%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 189,48 | 189,95 | 189,10 | 189,40 | 1,36% | - |
| 07.05.2026 | 193,90 | 193,90 | 186,85 | 186,85 | -3,02% | 8,00 |
| 06.05.2026 | 184,00 | 193,25 | 183,93 | 192,68 | 3,92% | - |
| 05.05.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -3,71% | 2,00 |
| 04.05.2026 | 192,55 | 192,55 | 192,55 | 192,55 | 0,68% | 3,00 |
| 30.04.2026 | 187,45 | 191,73 | 187,20 | 191,25 | -0,53% | - |
| 29.04.2026 | 193,80 | 194,27 | 191,90 | 192,27 | -0,91% | - |
| 28.04.2026 | 195,10 | 195,20 | 194,05 | 194,05 | -1,42% | 67,00 |
| 27.04.2026 | 196,85 | 196,85 | 196,85 | 196,85 | 2,70% | 1,00 |
| 24.04.2026 | 191,93 | 192,80 | 188,27 | 191,68 | -1,65% | - |
| 23.04.2026 | 194,90 | 194,90 | 194,90 | 194,90 | 0,05% | 1,00 |
| 22.04.2026 | 196,55 | 196,55 | 194,80 | 194,80 | -1,74% | 3,00 |
| 21.04.2026 | 195,15 | 198,25 | 195,15 | 198,25 | 2,44% | 85,00 |
| 20.04.2026 | 189,68 | 193,63 | 189,35 | 193,52 | 4,92% | - |
| 17.04.2026 | 184,45 | 184,45 | 184,45 | 184,45 | -1,28% | 5,00 |
| 16.04.2026 | 186,85 | 187,35 | 186,85 | 186,85 | 1,88% | 35,00 |
| 15.04.2026 | 184,25 | 184,25 | 183,40 | 183,40 | 1,95% | 7,00 |
| 14.04.2026 | 179,90 | 179,90 | 179,90 | 179,90 | 0,00% | 15,00 |
| 13.04.2026 | 181,40 | 181,40 | 179,90 | 179,90 | -1,15% | 9,00 |
| 10.04.2026 | 180,85 | 182,65 | 180,85 | 182,00 | 3,57% | 16,00 |
| 09.04.2026 | 175,35 | 176,00 | 174,25 | 175,73 | -1,03% | - |
| 08.04.2026 | 175,50 | 179,63 | 175,20 | 177,55 | 3,15% | - |
| 07.04.2026 | 172,83 | 174,50 | 170,20 | 172,13 | 4,99% | - |
| 02.04.2026 | 163,94 | 163,94 | 163,94 | 163,94 | -4,20% | 37,00 |
| 01.04.2026 | 172,96 | 172,96 | 171,12 | 171,12 | 0,04% | 66,00 |
| 31.03.2026 | 167,54 | 171,86 | 167,18 | 171,06 | 3,27% | - |
| 30.03.2026 | 164,02 | 165,64 | 164,02 | 165,64 | -0,73% | 149,00 |
| 27.03.2026 | 166,66 | 167,72 | 164,68 | 166,85 | 0,58% | - |
| 26.03.2026 | 165,88 | 165,88 | 165,88 | 165,88 | -0,07% | 1,00 |
| 25.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -1,63% | 15,00 |
| 24.03.2026 | 166,52 | 168,75 | 164,66 | 168,75 | -0,79% | - |
| 23.03.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 2,70% | 2,00 |
| 20.03.2026 | 167,03 | 167,15 | 164,87 | 165,63 | 0,56% | - |
| 19.03.2026 | 165,97 | 167,87 | 162,86 | 164,71 | -0,88% | - |
| 18.03.2026 | 166,18 | 166,18 | 166,18 | 166,18 | 0,97% | 52,00 |
| 17.03.2026 | 164,58 | 164,58 | 164,58 | 164,58 | 0,85% | 7,00 |
| 16.03.2026 | 170,00 | 170,00 | 163,20 | 163,20 | -2,05% | 4,00 |
| 13.03.2026 | 167,04 | 167,04 | 166,62 | 166,62 | -2,83% | 42,00 |
| 12.03.2026 | 174,86 | 174,86 | 171,48 | 171,48 | 1,34% | 24,00 |
| 11.03.2026 | 169,22 | 169,22 | 169,22 | 169,22 | -0,12% | 1,00 |
| 10.03.2026 | 168,97 | 170,16 | 166,99 | 169,43 | 1,31% | - |
| 09.03.2026 | 168,04 | 168,04 | 167,24 | 167,24 | -1,99% | 30,00 |
| 06.03.2026 | 167,60 | 170,64 | 167,60 | 170,64 | -1,14% | 79,00 |
| 05.03.2026 | 172,08 | 173,27 | 170,18 | 172,60 | 0,09% | - |
| 04.03.2026 | 172,90 | 174,43 | 170,85 | 172,45 | 0,31% | - |
| 03.03.2026 | 171,92 | 171,92 | 171,92 | 171,92 | -1,70% | 1,00 |
| 02.03.2026 | 172,10 | 174,90 | 172,10 | 174,90 | -0,42% | 95,00 |
| 27.02.2026 | 178,24 | 178,64 | 175,12 | 175,64 | -3,82% | - |
| 26.02.2026 | 181,40 | 184,24 | 181,11 | 182,61 | 2,34% | - |
| 25.02.2026 | 180,07 | 181,21 | 176,96 | 178,44 | -1,50% | - |
| 24.02.2026 | 181,16 | 181,16 | 181,16 | 181,16 | 1,60% | 3,00 |
| 23.02.2026 | 175,40 | 178,30 | 175,40 | 178,30 | 3,97% | 23,00 |
| 20.02.2026 | 172,78 | 178,17 | 170,45 | 171,49 | 0,10% | - |
| 19.02.2026 | 171,32 | 171,32 | 171,32 | 171,32 | -0,89% | 30,00 |
| 18.02.2026 | 172,00 | 173,00 | 170,00 | 172,86 | 0,00% | 181,00 |
| 17.02.2026 | 173,62 | 173,62 | 172,86 | 172,86 | 1,17% | 105,00 |
| 16.02.2026 | 171,08 | 171,08 | 170,86 | 170,86 | -0,13% | 2,00 |
| 13.02.2026 | 167,82 | 171,72 | 166,75 | 171,08 | -2,30% | - |
| 12.02.2026 | 175,10 | 175,10 | 175,10 | 175,10 | 2,17% | 15,00 |
| 11.02.2026 | 169,18 | 171,38 | 169,12 | 171,38 | 1,88% | 55,00 |
| 10.02.2026 | 169,30 | 169,30 | 168,22 | 168,22 | -1,15% | 27,00 |
| 09.02.2026 | 175,91 | 176,02 | 169,48 | 170,17 | -4,63% | - |
| 06.02.2026 | 178,44 | 178,44 | 178,44 | 178,44 | 0,54% | 30,00 |
| 05.02.2026 | 177,34 | 177,48 | 177,34 | 177,48 | 0,70% | 6,00 |
| 04.02.2026 | 172,05 | 177,20 | 171,65 | 176,24 | 1,38% | - |
| 03.02.2026 | 173,84 | 173,84 | 173,84 | 173,84 | 2,38% | 61,00 |
| 02.02.2026 | 170,18 | 170,18 | 169,80 | 169,80 | -0,62% | 12,00 |
| 30.01.2026 | 170,86 | 170,86 | 170,86 | 170,86 | 0,66% | 115,00 |
| 29.01.2026 | 170,98 | 170,98 | 169,74 | 169,74 | -0,80% | 301,00 |
| 28.01.2026 | 171,75 | 172,28 | 169,38 | 171,11 | 0,19% | - |
| 27.01.2026 | 170,84 | 170,84 | 170,48 | 170,78 | -1,52% | 353,00 |
| 26.01.2026 | 174,10 | 174,17 | 169,33 | 173,41 | -2,14% | - |
| 23.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -0,63% | 30,00 |
| 22.01.2026 | 181,48 | 184,76 | 177,79 | 178,33 | 0,46% | - |
| 21.01.2026 | 176,37 | 178,62 | 175,28 | 177,51 | 1,01% | - |
| 20.01.2026 | 180,56 | 182,80 | 175,74 | 175,74 | -3,71% | 41,00 |
| 19.01.2026 | 182,52 | 182,52 | 182,52 | 182,52 | -1,11% | 21,00 |
| 16.01.2026 | 184,50 | 184,56 | 182,58 | 184,56 | 2,18% | 24,00 |
| 15.01.2026 | 180,62 | 180,62 | 180,62 | 180,62 | -1,13% | 2,00 |
| 14.01.2026 | 184,76 | 186,54 | 181,77 | 182,69 | 0,28% | - |
| 13.01.2026 | 184,75 | 185,14 | 181,99 | 182,18 | -1,26% | - |
| 12.01.2026 | 184,50 | 184,50 | 184,50 | 184,50 | -2,44% | 4,00 |
| 09.01.2026 | 189,12 | 189,12 | 189,12 | 189,12 | 5,90% | 20,00 |
| 08.01.2026 | 178,58 | 178,58 | 178,58 | 178,58 | -1,40% | 20,00 |
| 07.01.2026 | 185,92 | 186,53 | 180,11 | 181,11 | -1,27% | - |
| 06.01.2026 | 175,64 | 183,44 | 175,64 | 183,44 | 1,64% | 13,00 |
| 05.01.2026 | 180,00 | 180,48 | 180,00 | 180,48 | 6,47% | 27,00 |
| 02.01.2026 | 169,52 | 169,52 | 169,52 | 169,52 | -0,67% | 2,00 |
| 30.12.2025 | 170,66 | 170,66 | 170,66 | 170,66 | -2,79% | 4,00 |
| 29.12.2025 | 179,10 | 179,10 | 175,56 | 175,56 | 0,32% | 22,00 |
| 23.12.2025 | 175,00 | 175,00 | 175,00 | 175,00 | -1,82% | 6,00 |
| 22.12.2025 | 178,24 | 178,24 | 178,24 | 178,24 | -1,20% | 5,00 |
| 19.12.2025 | 179,32 | 180,40 | 179,32 | 180,40 | 1,67% | 71,00 |
| 18.12.2025 | 178,44 | 179,08 | 177,44 | 177,44 | -0,58% | 73,00 |
| 17.12.2025 | 178,48 | 178,48 | 178,48 | 178,48 | 0,34% | 1,00 |
| 16.12.2025 | 180,56 | 180,56 | 177,88 | 177,88 | -3,28% | 175,00 |
| 15.12.2025 | 183,92 | 183,92 | 183,92 | 183,92 | 0,74% | 1,00 |
| 12.12.2025 | 183,91 | 185,03 | 181,43 | 182,56 | -3,03% | - |
| 11.12.2025 | 188,26 | 188,26 | 188,26 | 188,26 | 1,03% | 1,00 |
| 10.12.2025 | 184,36 | 186,34 | 184,36 | 186,34 | -0,78% | 50,00 |