200,950€
-0,12%
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 | 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 | 2,42% | 261,00 |
| 19.05.2026 | 180,43 | 184,95 | 178,52 | 183,90 | 1,91% | - |
| 18.05.2026 | 184,83 | 186,15 | 178,80 | 180,45 | -5,30% | - |
| 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 | -0,01% | 182,00 |
| 13.05.2026 | 186,98 | 187,43 | 181,33 | 184,23 | -0,70% | - |
| 12.05.2026 | 187,13 | 188,50 | 181,58 | 185,52 | -1,00% | - |
| 11.05.2026 | 191,65 | 191,77 | 186,33 | 187,40 | -0,58% | - |
| 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 | -2,43% | 8,00 |
| 06.05.2026 | 184,05 | 193,38 | 183,85 | 191,50 | 3,29% | - |
| 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 | -0,06% | 3,00 |
| 30.04.2026 | 187,43 | 192,77 | 187,13 | 192,68 | 2,16% | - |
| 29.04.2026 | 193,88 | 194,23 | 188,58 | 188,60 | -2,81% | - |
| 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 | 2,06% | 1,00 |
| 24.04.2026 | 192,02 | 193,40 | 188,38 | 192,88 | -1,04% | - |
| 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 | 1,03% | 85,00 |
| 20.04.2026 | 189,58 | 196,83 | 189,23 | 196,23 | 6,38% | - |
| 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 | 0,57% | 16,00 |
| 09.04.2026 | 175,40 | 181,77 | 174,35 | 180,98 | 2,81% | - |
| 08.04.2026 | 175,55 | 179,63 | 175,13 | 176,02 | 1,12% | - |
| 07.04.2026 | 173,25 | 175,00 | 170,25 | 174,08 | 6,18% | - |
| 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 | -0,20% | 66,00 |
| 31.03.2026 | 167,66 | 174,17 | 167,18 | 171,46 | 3,51% | - |
| 30.03.2026 | 164,02 | 165,64 | 164,02 | 165,64 | -0,12% | 149,00 |
| 27.03.2026 | 166,62 | 167,87 | 164,55 | 165,84 | -0,02% | - |
| 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 | -1,79% | 15,00 |
| 24.03.2026 | 166,32 | 169,72 | 164,86 | 169,02 | -0,63% | - |
| 23.03.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 3,58% | 2,00 |
| 20.03.2026 | 166,71 | 167,15 | 163,23 | 164,22 | -1,07% | - |
| 19.03.2026 | 166,11 | 167,88 | 162,96 | 165,99 | -0,11% | - |
| 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 | -0,44% | 1,00 |
| 10.03.2026 | 168,57 | 171,32 | 167,03 | 169,96 | 1,63% | - |
| 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 | -1,96% | 79,00 |
| 05.03.2026 | 172,18 | 174,49 | 170,18 | 174,06 | 0,85% | - |
| 04.03.2026 | 172,72 | 174,42 | 170,83 | 172,60 | 0,40% | - |
| 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 | 0,80% | 95,00 |
| 27.02.2026 | 178,24 | 178,64 | 172,93 | 173,52 | -4,18% | - |
| 26.02.2026 | 181,29 | 184,86 | 179,24 | 181,09 | -0,18% | - |
| 25.02.2026 | 179,99 | 181,45 | 176,90 | 181,42 | 0,14% | - |
| 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 | 2,08% | 23,00 |
| 20.02.2026 | 172,75 | 178,16 | 170,38 | 174,66 | 1,95% | - |
| 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 | 0,45% | 2,00 |
| 13.02.2026 | 167,75 | 171,93 | 167,13 | 170,09 | -2,86% | - |
| 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 | -0,96% | 27,00 |
| 09.02.2026 | 175,95 | 176,15 | 169,26 | 169,85 | -4,81% | - |
| 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 | -0,53% | 6,00 |
| 04.02.2026 | 172,01 | 178,85 | 171,75 | 178,42 | 3,86% | - |
| 03.02.2026 | 172,03 | 177,26 | 171,21 | 171,79 | 1,17% | - |
| 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 | -1,31% | 124,00 |
| 28.01.2026 | 171,67 | 172,51 | 169,44 | 171,99 | 0,71% | - |
| 27.01.2026 | 170,84 | 170,84 | 170,48 | 170,78 | -0,81% | 353,00 |
| 26.01.2026 | 173,68 | 174,16 | 169,40 | 172,17 | -2,84% | - |
| 23.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 0,05% | 30,00 |
| 22.01.2026 | 181,54 | 184,64 | 176,50 | 177,11 | -2,29% | - |
| 21.01.2026 | 176,09 | 182,57 | 175,07 | 181,26 | 3,14% | - |
| 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 | 1,02% | 2,00 |
| 14.01.2026 | 184,78 | 185,80 | 178,62 | 178,79 | -3,61% | - |
| 13.01.2026 | 184,75 | 185,89 | 182,07 | 185,48 | 0,53% | - |
| 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 | -0,79% | 20,00 |
| 07.01.2026 | 185,65 | 186,04 | 179,52 | 180,00 | -1,88% | - |
| 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 |