174,550€
-3,70%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 174,33 | 174,68 | 174,30 | 174,55 | -3,70% | - |
| 30.07.2026 | 181,25 | 181,25 | 181,25 | 181,25 | -1,59% | 2,00 |
| 29.07.2026 | 185,58 | 187,20 | 182,85 | 184,18 | 1,10% | - |
| 28.07.2026 | 181,05 | 185,33 | 180,88 | 182,18 | 1,35% | - |
| 27.07.2026 | 179,75 | 179,75 | 179,75 | 179,75 | -0,14% | 4,00 |
| 24.07.2026 | 179,68 | 180,73 | 178,20 | 180,00 | -0,43% | - |
| 23.07.2026 | 183,45 | 183,98 | 178,35 | 180,77 | -0,10% | - |
| 22.07.2026 | 180,95 | 180,95 | 180,95 | 180,95 | -1,70% | 20,00 |
| 21.07.2026 | 188,20 | 189,43 | 183,77 | 184,08 | -2,84% | - |
| 20.07.2026 | 189,77 | 192,83 | 188,88 | 189,45 | 0,00% | - |
| 17.07.2026 | 187,60 | 189,45 | 185,55 | 189,45 | 1,07% | 140,00 |
| 16.07.2026 | 182,23 | 187,93 | 181,13 | 187,45 | 2,12% | - |
| 15.07.2026 | 185,75 | 185,75 | 183,55 | 183,55 | 0,52% | 20,00 |
| 14.07.2026 | 189,20 | 190,60 | 180,95 | 182,60 | -6,60% | - |
| 13.07.2026 | 194,45 | 195,50 | 194,45 | 195,50 | 5,08% | 25,00 |
| 09.07.2026 | 186,05 | 186,05 | 186,05 | 186,05 | -6,98% | 115,00 |
| 06.07.2026 | 206,00 | 206,60 | 200,00 | 200,00 | -3,57% | 49,00 |
| 03.07.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 2,62% | 7,00 |
| 02.07.2026 | 202,10 | 202,10 | 202,10 | 202,10 | -0,05% | 2,00 |
| 01.07.2026 | 198,80 | 203,10 | 197,70 | 202,20 | 1,00% | 77,00 |
| 30.06.2026 | 202,90 | 204,90 | 200,20 | 200,20 | -1,52% | 64,00 |
| 29.06.2026 | 202,30 | 203,30 | 201,40 | 203,30 | 0,49% | 19,00 |
| 25.06.2026 | 207,80 | 208,00 | 202,30 | 202,30 | -2,36% | 24,00 |
| 24.06.2026 | 207,20 | 207,20 | 207,20 | 207,20 | -0,48% | 2,00 |
| 23.06.2026 | 208,20 | 208,20 | 206,40 | 208,20 | 0,14% | 39,00 |
| 22.06.2026 | 202,50 | 212,10 | 201,50 | 207,90 | 7,30% | 113,00 |
| 17.06.2026 | 193,75 | 193,75 | 193,75 | 193,75 | 0,31% | 1,00 |
| 15.06.2026 | 193,20 | 193,20 | 193,15 | 193,15 | -0,64% | 36,00 |
| 12.06.2026 | 194,40 | 194,40 | 194,40 | 194,40 | 4,49% | 20,00 |
| 09.06.2026 | 186,05 | 186,05 | 186,05 | 186,05 | -2,49% | 30,00 |
| 03.06.2026 | 183,50 | 190,80 | 183,50 | 190,80 | 3,16% | 6,00 |
| 02.06.2026 | 184,95 | 184,95 | 184,95 | 184,95 | -5,23% | 1,00 |
| 01.06.2026 | 196,25 | 196,25 | 195,15 | 195,15 | 2,23% | 17,00 |
| 28.05.2026 | 191,65 | 191,65 | 190,90 | 190,90 | -2,10% | 18,00 |
| 27.05.2026 | 185,00 | 195,00 | 185,00 | 195,00 | -2,94% | 52,00 |
| 26.05.2026 | 198,00 | 200,90 | 197,90 | 200,90 | -0,15% | 44,00 |
| 25.05.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 3,18% | 1,00 |
| 22.05.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 3,07% | 10,00 |
| 21.05.2026 | 189,20 | 189,20 | 189,20 | 189,20 | 0,45% | 1,00 |
| 20.05.2026 | 187,90 | 188,35 | 187,90 | 188,35 | -1,15% | 261,00 |
| 15.05.2026 | 190,55 | 190,55 | 190,55 | 190,55 | 3,45% | 1,00 |
| 14.05.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -2,28% | 182,00 |
| 08.05.2026 | 188,50 | 188,50 | 188,50 | 188,50 | 0,88% | 1,00 |
| 07.05.2026 | 193,90 | 193,90 | 186,85 | 186,85 | 0,78% | 8,00 |
| 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 | -0,77% | 3,00 |
| 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 | 1,00% | 1,00 |
| 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 | 7,48% | 85,00 |
| 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 | 11,02% | 16,00 |
| 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 | 3,31% | 66,00 |
| 30.03.2026 | 164,02 | 165,64 | 164,02 | 165,64 | -0,14% | 149,00 |
| 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 | -2,41% | 15,00 |
| 23.03.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 2,36% | 2,00 |
| 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 | 1,18% | 1,00 |
| 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 | -0,74% | 79,00 |
| 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 | -3,46% | 95,00 |
| 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 | 4,07% | 23,00 |
| 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 | -2,42% | 2,00 |
| 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 | -5,73% | 27,00 |
| 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 | 2,09% | 6,00 |
| 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 | -0,61% | 301,00 |
| 27.01.2026 | 170,84 | 170,84 | 170,48 | 170,78 | -3,62% | 353,00 |
| 23.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 0,83% | 30,00 |
| 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 | -2,10% | 2,00 |
| 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 | -2,65% | 20,00 |
| 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 |