202,450€
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 198,18 | 203,18 | 197,90 | 201,52 | 2,13% | 82,00 |
| 14.10.2025 | 196,48 | 197,32 | 196,48 | 197,32 | -0,39% | 73,00 |
| 13.10.2025 | 182,46 | 198,10 | 182,46 | 198,10 | 6,13% | 189,00 |
| 10.10.2025 | 190,64 | 190,96 | 186,04 | 186,66 | -3,46% | 31,00 |
| 09.10.2025 | 194,58 | 194,58 | 193,34 | 193,34 | -1,16% | 2,00 |
| 08.10.2025 | 193,71 | 197,41 | 193,08 | 195,61 | 0,83% | - |
| 07.10.2025 | 197,72 | 197,72 | 194,00 | 194,00 | -1,57% | 2,00 |
| 06.10.2025 | 197,57 | 200,19 | 193,49 | 197,09 | 0,57% | - |
| 03.10.2025 | 198,02 | 198,02 | 195,98 | 195,98 | -0,72% | 4,00 |
| 02.10.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 0,87% | 15,00 |
| 01.10.2025 | 190,38 | 195,70 | 189,10 | 195,70 | 3,56% | 113,00 |
| 30.09.2025 | 186,88 | 189,58 | 184,24 | 188,97 | -0,10% | - |
| 29.09.2025 | 189,16 | 189,16 | 189,16 | 189,16 | -3,22% | 65,00 |
| 26.09.2025 | 193,50 | 195,72 | 193,50 | 195,46 | -0,80% | 23,00 |
| 25.09.2025 | 197,04 | 197,04 | 197,04 | 197,04 | 0,39% | 3,00 |
| 24.09.2025 | 193,04 | 196,28 | 193,04 | 196,28 | 5,13% | 45,00 |
| 23.09.2025 | 186,70 | 186,70 | 186,70 | 186,70 | 0,43% | 1,00 |
| 22.09.2025 | 189,88 | 189,88 | 185,90 | 185,90 | -3,40% | 4,00 |
| 19.09.2025 | 192,44 | 192,44 | 192,44 | 192,44 | -0,24% | 2,00 |
| 18.09.2025 | 189,42 | 193,73 | 188,93 | 192,91 | 1,92% | - |
| 17.09.2025 | 190,10 | 190,10 | 189,28 | 189,28 | 0,84% | 8,00 |
| 16.09.2025 | 192,13 | 192,25 | 186,08 | 187,70 | -1,99% | - |
| 15.09.2025 | 189,98 | 191,52 | 189,98 | 191,52 | 1,37% | 29,00 |
| 12.09.2025 | 195,69 | 195,71 | 188,54 | 188,93 | -3,62% | - |
| 11.09.2025 | 193,98 | 196,60 | 191,99 | 196,03 | 1,27% | - |
| 10.09.2025 | 187,97 | 194,89 | 187,81 | 193,58 | 2,84% | - |
| 09.09.2025 | 190,18 | 195,86 | 187,13 | 188,23 | -0,76% | 94,00 |
| 08.09.2025 | 188,81 | 194,51 | 187,91 | 189,68 | 0,38% | - |
| 05.09.2025 | 190,40 | 190,54 | 187,10 | 188,96 | -0,80% | - |
| 04.09.2025 | 180,21 | 191,21 | 179,74 | 190,49 | 4,80% | - |
| 03.09.2025 | 178,60 | 181,76 | 178,60 | 181,76 | 1,63% | 15,00 |
| 02.09.2025 | 180,94 | 180,94 | 178,84 | 178,84 | -1,96% | 29,00 |
| 01.09.2025 | 180,78 | 182,42 | 180,78 | 182,42 | 0,47% | 7,00 |
| 29.08.2025 | 184,03 | 184,94 | 178,20 | 181,56 | -2,07% | - |
| 28.08.2025 | 193,50 | 195,58 | 185,40 | 185,40 | -4,85% | 178,00 |
| 27.08.2025 | 194,86 | 194,86 | 194,86 | 194,86 | 0,91% | 31,00 |
| 26.08.2025 | 194,62 | 194,62 | 193,10 | 193,10 | -1,46% | 60,00 |
| 25.08.2025 | 194,88 | 195,96 | 194,88 | 195,96 | 1,28% | 6,00 |
| 22.08.2025 | 193,48 | 193,48 | 193,48 | 193,48 | 0,62% | 6,00 |
| 21.08.2025 | 191,30 | 192,65 | 188,74 | 192,29 | -1,34% | - |
| 20.08.2025 | 194,66 | 194,90 | 194,66 | 194,90 | 0,01% | 31,00 |
| 19.08.2025 | 194,88 | 194,88 | 194,88 | 194,88 | 2,00% | 4,00 |
| 18.08.2025 | 191,06 | 191,06 | 191,06 | 191,06 | 0,27% | 32,00 |
| 15.08.2025 | 193,08 | 193,08 | 189,80 | 190,54 | -0,81% | 24,00 |
| 14.08.2025 | 192,10 | 192,10 | 192,10 | 192,10 | -0,22% | 4,00 |
| 13.08.2025 | 192,52 | 192,52 | 192,52 | 192,52 | 4,73% | 4,00 |
| 12.08.2025 | 181,90 | 183,82 | 181,90 | 183,82 | 0,52% | 73,00 |
| 11.08.2025 | 180,62 | 182,86 | 180,62 | 182,86 | 0,90% | 89,00 |
| 08.08.2025 | 184,85 | 185,40 | 180,56 | 181,22 | -1,31% | - |
| 07.08.2025 | 186,76 | 186,76 | 183,62 | 183,62 | -1,00% | 23,00 |
| 06.08.2025 | 185,48 | 185,48 | 185,48 | 185,48 | 2,46% | 15,00 |
| 05.08.2025 | 181,02 | 181,02 | 181,02 | 181,02 | 0,28% | 12,00 |
| 04.08.2025 | 178,84 | 180,52 | 178,84 | 180,52 | 0,84% | 13,00 |
| 01.08.2025 | 184,54 | 184,54 | 177,32 | 179,02 | -3,40% | 104,00 |
| 31.07.2025 | 186,84 | 187,16 | 184,32 | 185,32 | -0,63% | - |
| 30.07.2025 | 186,50 | 186,50 | 186,50 | 186,50 | -1,18% | 28,00 |
| 29.07.2025 | 188,72 | 188,72 | 188,72 | 188,72 | 0,36% | 1,00 |
| 28.07.2025 | 188,04 | 188,04 | 188,04 | 188,04 | 2,20% | 28,00 |
| 25.07.2025 | 181,30 | 184,00 | 179,48 | 184,00 | 2,22% | 82,00 |
| 24.07.2025 | 183,61 | 184,50 | 179,96 | 180,00 | -2,09% | - |
| 23.07.2025 | 184,34 | 184,34 | 183,80 | 183,84 | 0,20% | 38,00 |
| 22.07.2025 | 183,48 | 183,48 | 183,48 | 183,48 | -0,41% | 30,00 |
| 21.07.2025 | 180,23 | 186,44 | 179,73 | 184,24 | 3,31% | - |
| 18.07.2025 | 178,34 | 178,34 | 178,34 | 178,34 | 2,68% | 10,00 |
| 17.07.2025 | 173,68 | 173,68 | 173,68 | 173,68 | -0,61% | 4,00 |
| 16.07.2025 | 176,14 | 178,46 | 174,74 | 174,74 | -2,77% | 85,00 |
| 15.07.2025 | 179,72 | 179,72 | 179,72 | 179,72 | 0,74% | 2,00 |
| 14.07.2025 | 180,10 | 180,10 | 176,10 | 178,40 | -1,14% | 80,00 |
| 11.07.2025 | 180,46 | 180,46 | 180,46 | 180,46 | -1,14% | 22,00 |
| 10.07.2025 | 182,54 | 182,54 | 182,54 | 182,54 | 1,62% | 3,00 |
| 09.07.2025 | 177,13 | 180,43 | 176,75 | 179,63 | 0,93% | - |
| 08.07.2025 | 175,18 | 177,98 | 175,18 | 177,98 | 1,34% | 16,00 |
| 07.07.2025 | 175,82 | 177,00 | 175,24 | 175,62 | 1,02% | 69,00 |
| 04.07.2025 | 174,44 | 174,44 | 173,65 | 173,85 | -0,37% | - |
| 03.07.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 0,05% | 7,00 |
| 02.07.2025 | 174,02 | 174,44 | 174,02 | 174,42 | -0,62% | 37,00 |
| 01.07.2025 | 168,56 | 175,50 | 168,56 | 175,50 | 3,98% | 103,00 |
| 30.06.2025 | 174,74 | 174,74 | 168,78 | 168,78 | -2,47% | 15,00 |
| 27.06.2025 | 171,72 | 173,30 | 171,72 | 173,06 | 3,68% | 73,00 |
| 26.06.2025 | 166,92 | 166,92 | 166,92 | 166,92 | 9,11% | 243,00 |
| 25.06.2025 | 152,98 | 152,98 | 152,98 | 152,98 | 0,71% | 1,00 |
| 24.06.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 2,28% | 1,00 |
| 23.06.2025 | 151,56 | 151,56 | 148,52 | 148,52 | -1,42% | 11,00 |
| 20.06.2025 | 150,82 | 153,20 | 149,18 | 150,66 | -0,75% | - |
| 19.06.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,01% | 10,00 |
| 18.06.2025 | 152,14 | 152,14 | 151,82 | 151,82 | -0,62% | 84,00 |
| 17.06.2025 | 154,42 | 154,42 | 152,76 | 152,76 | -0,87% | 31,00 |
| 16.06.2025 | 154,10 | 154,10 | 154,10 | 154,10 | 0,89% | 2,00 |
| 13.06.2025 | 156,76 | 158,40 | 151,55 | 152,74 | -3,19% | - |
| 12.06.2025 | 157,78 | 157,78 | 157,78 | 157,78 | -2,62% | 10,00 |
| 11.06.2025 | 159,06 | 162,02 | 158,00 | 162,02 | 2,01% | 135,00 |
| 10.06.2025 | 158,82 | 158,82 | 158,82 | 158,82 | -0,14% | 1,00 |
| 09.06.2025 | 159,04 | 159,04 | 159,04 | 159,04 | 0,16% | 1,00 |
| 06.06.2025 | 156,24 | 158,78 | 156,24 | 158,78 | 0,95% | 64,00 |
| 05.06.2025 | 154,08 | 157,28 | 154,08 | 157,28 | 0,90% | 18,00 |
| 04.06.2025 | 155,48 | 156,86 | 155,48 | 155,88 | -0,52% | 66,00 |
| 03.06.2025 | 152,90 | 156,70 | 152,90 | 156,70 | 2,12% | 9,00 |
| 02.06.2025 | 156,94 | 156,94 | 153,44 | 153,44 | -2,80% | 29,00 |
| 30.05.2025 | 158,70 | 158,70 | 157,86 | 157,86 | 0,16% | 39,00 |
| 29.05.2025 | 162,32 | 162,32 | 157,00 | 157,60 | 0,56% | 255,00 |