177,520€
-0,54%
Echtzeit-Aktienkurs Dick's Sporting Goods Inc.
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 177,01 | 177,08 | 176,86 | 177,07 | -0,79% | - |
| 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 | 0,99% | 1,00 |
| 12.12.2025 | 183,97 | 184,73 | 180,15 | 182,12 | -3,26% | - |
| 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 |
| 09.12.2025 | 187,92 | 189,70 | 187,80 | 187,80 | -0,63% | 52,00 |
| 08.12.2025 | 200,35 | 200,35 | 189,00 | 189,00 | -6,32% | 33,00 |
| 05.12.2025 | 200,90 | 201,75 | 200,90 | 201,75 | 4,04% | 59,00 |
| 04.12.2025 | 195,81 | 195,89 | 190,87 | 193,92 | 1,83% | - |
| 03.12.2025 | 181,10 | 190,44 | 180,56 | 190,44 | 6,86% | 211,00 |
| 02.12.2025 | 178,22 | 178,22 | 178,22 | 178,22 | 0,20% | 1,00 |
| 01.12.2025 | 177,86 | 177,86 | 177,86 | 177,86 | 0,12% | 2,00 |
| 28.11.2025 | 179,37 | 180,80 | 174,64 | 177,65 | -0,67% | - |
| 27.11.2025 | 178,87 | 179,20 | 178,77 | 178,84 | 0,52% | - |
| 26.11.2025 | 179,92 | 179,92 | 177,92 | 177,92 | 1,49% | 24,00 |
| 25.11.2025 | 178,96 | 178,96 | 175,30 | 175,30 | -3,79% | 27,00 |
| 24.11.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -0,12% | 1,00 |
| 21.11.2025 | 176,19 | 184,50 | 175,59 | 182,42 | 2,98% | - |
| 20.11.2025 | 177,14 | 177,14 | 177,14 | 177,14 | -1,16% | 19,00 |
| 19.11.2025 | 181,35 | 183,85 | 178,10 | 179,22 | -1,69% | - |
| 18.11.2025 | 179,90 | 182,30 | 179,90 | 182,30 | -1,41% | 58,00 |
| 17.11.2025 | 187,66 | 187,66 | 184,90 | 184,90 | -2,74% | 3,00 |
| 14.11.2025 | 190,10 | 190,10 | 190,10 | 190,10 | 0,40% | 1,00 |
| 13.11.2025 | 192,83 | 193,03 | 188,12 | 189,34 | -1,66% | - |
| 12.11.2025 | 192,54 | 192,54 | 192,54 | 192,54 | 2,25% | 2,00 |
| 11.11.2025 | 190,12 | 190,53 | 188,17 | 188,30 | -0,25% | - |
| 10.11.2025 | 188,78 | 188,78 | 188,78 | 188,78 | -0,07% | 1,00 |
| 07.11.2025 | 188,92 | 188,92 | 188,92 | 188,92 | 0,44% | 1,00 |
| 06.11.2025 | 190,14 | 190,32 | 185,09 | 188,09 | 0,33% | - |
| 05.11.2025 | 187,48 | 187,48 | 187,48 | 187,48 | -0,86% | 1,00 |
| 04.11.2025 | 187,80 | 189,85 | 186,99 | 189,10 | -2,00% | - |
| 03.11.2025 | 192,96 | 192,96 | 192,96 | 192,96 | 1,80% | 2,00 |
| 31.10.2025 | 190,90 | 190,90 | 189,54 | 189,54 | -1,04% | 183,00 |
| 30.10.2025 | 194,17 | 195,05 | 190,87 | 191,53 | -1,33% | - |
| 29.10.2025 | 197,95 | 199,80 | 193,75 | 194,12 | -1,54% | - |
| 28.10.2025 | 196,35 | 200,13 | 194,29 | 197,16 | 0,36% | - |
| 27.10.2025 | 196,46 | 196,46 | 196,46 | 196,46 | 1,59% | 1,00 |
| 24.10.2025 | 195,48 | 195,48 | 193,38 | 193,38 | -2,08% | 16,00 |
| 23.10.2025 | 197,48 | 197,48 | 197,48 | 197,48 | 0,40% | 1,00 |
| 22.10.2025 | 195,87 | 197,55 | 194,34 | 196,70 | 0,19% | - |
| 21.10.2025 | 196,32 | 196,32 | 196,32 | 196,32 | 1,24% | 17,00 |
| 20.10.2025 | 196,73 | 198,39 | 192,79 | 193,91 | -1,33% | - |
| 17.10.2025 | 196,52 | 196,52 | 196,52 | 196,52 | -0,08% | 1,00 |
| 16.10.2025 | 201,27 | 202,08 | 196,11 | 196,68 | -1,50% | - |
| 15.10.2025 | 199,08 | 199,74 | 199,08 | 199,68 | 1,20% | 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 |