131,700€
-2,44%
Echtzeit-Aktienkurs Dick's Sporting Goods
Bid:
Ask:
Aktienkurse zur Dick's Sporting Goods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 135,60 | 135,60 | 132,45 | 132,45 | -1,89% | 38,00 |
| 11.11.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 1,24% | 16,00 |
| 10.11.2026 | 131,05 | 133,35 | 131,05 | 133,35 | 2,22% | 82,00 |
| 09.11.2026 | 127,20 | 130,45 | 127,20 | 130,45 | 3,33% | 3,00 |
| 06.11.2026 | 124,75 | 126,25 | 124,75 | 126,25 | -4,82% | 94,00 |
| 05.11.2026 | 132,45 | 132,65 | 131,45 | 132,65 | 1,61% | 76,00 |
| 04.11.2026 | 128,30 | 131,85 | 128,30 | 130,55 | 7,36% | 177,00 |
| 03.11.2026 | 125,75 | 125,75 | 121,60 | 121,60 | -5,96% | 52,00 |
| 02.11.2026 | 129,25 | 129,30 | 128,50 | 129,30 | 2,58% | 57,00 |
| 30.10.2026 | 127,00 | 127,00 | 126,05 | 126,05 | 0,00% | 250,00 |
| 29.10.2026 | 123,45 | 126,05 | 123,45 | 126,05 | 2,83% | 101,00 |
| 28.10.2026 | 126,63 | 127,43 | 121,10 | 122,58 | -3,33% | - |
| 27.10.2026 | 129,50 | 130,43 | 126,53 | 126,80 | -1,71% | - |
| 26.10.2026 | 128,75 | 129,00 | 126,00 | 129,00 | 2,26% | 684,00 |
| 23.10.2026 | 131,05 | 131,05 | 126,15 | 126,15 | -4,61% | 39,00 |
| 22.10.2026 | 126,55 | 132,25 | 126,55 | 132,25 | 5,29% | 81,00 |
| 21.10.2026 | 127,00 | 127,00 | 125,60 | 125,60 | -1,49% | 58,00 |
| 20.10.2026 | 128,95 | 128,95 | 127,50 | 127,50 | -0,86% | 35,00 |
| 19.10.2026 | 128,60 | 128,60 | 128,60 | 128,60 | 0,67% | 5,00 |
| 16.10.2026 | 124,95 | 130,20 | 124,90 | 127,75 | 1,11% | 80,00 |
| 15.10.2026 | 121,65 | 126,50 | 121,00 | 126,35 | 4,46% | 344,00 |
| 14.10.2026 | 121,45 | 121,45 | 120,95 | 120,95 | -0,82% | 9,00 |
| 13.10.2026 | 123,20 | 123,20 | 121,95 | 121,95 | 0,49% | 35,00 |
| 12.10.2026 | 121,70 | 121,75 | 121,15 | 121,35 | -0,12% | 121,00 |
| 09.10.2026 | 120,45 | 121,50 | 120,45 | 121,50 | 1,12% | 128,00 |
| 08.10.2026 | 116,50 | 120,50 | 115,90 | 120,15 | 2,82% | 147,00 |
| 07.10.2026 | 120,50 | 120,50 | 116,35 | 116,85 | -3,83% | 58,00 |
| 06.10.2026 | 122,15 | 122,15 | 121,50 | 121,50 | 1,84% | 98,00 |
| 05.10.2026 | 120,85 | 121,00 | 119,30 | 119,30 | -1,77% | 191,00 |
| 02.10.2026 | 117,20 | 121,45 | 117,15 | 121,45 | 2,32% | 290,00 |
| 01.10.2026 | 118,60 | 119,90 | 118,20 | 118,70 | -0,88% | 316,00 |
| 30.09.2026 | 118,60 | 119,75 | 118,60 | 119,75 | -0,17% | 40,00 |
| 29.09.2026 | 118,65 | 119,95 | 118,65 | 119,95 | 2,00% | 36,00 |
| 28.09.2026 | 118,45 | 118,45 | 117,60 | 117,60 | -0,72% | 35,00 |
| 25.09.2026 | 119,80 | 119,80 | 118,15 | 118,45 | 0,89% | 362,00 |
| 24.09.2026 | 117,40 | 117,40 | 117,40 | 117,40 | 0,51% | 10,00 |
| 23.09.2026 | 116,80 | 116,80 | 116,80 | 116,80 | -0,17% | 35,00 |
| 22.09.2026 | 109,60 | 117,35 | 109,55 | 117,00 | 8,33% | 447,00 |
| 21.09.2026 | 105,95 | 108,00 | 105,00 | 108,00 | 1,89% | 216,00 |
| 18.09.2026 | 107,00 | 107,00 | 106,00 | 106,00 | -2,35% | 25,00 |
| 17.09.2026 | 108,20 | 109,00 | 108,20 | 108,55 | 0,32% | 158,00 |
| 16.09.2026 | 106,85 | 108,25 | 106,85 | 108,20 | 0,89% | 116,00 |
| 15.09.2026 | 113,55 | 114,00 | 107,25 | 107,25 | -5,38% | 1.186,00 |
| 14.09.2026 | 114,80 | 114,80 | 113,35 | 113,35 | -2,49% | 261,00 |
| 11.09.2026 | 113,65 | 116,25 | 113,65 | 116,25 | 1,44% | 96,00 |
| 10.09.2026 | 113,45 | 114,60 | 111,90 | 114,60 | -0,43% | 80,00 |
| 09.09.2026 | 114,45 | 115,10 | 111,05 | 115,10 | 0,52% | 591,00 |
| 08.09.2026 | 119,45 | 119,45 | 113,50 | 114,50 | -3,33% | 587,00 |
| 07.09.2026 | 118,80 | 119,85 | 118,45 | 118,45 | -1,74% | 56,00 |
| 04.09.2026 | 120,35 | 121,20 | 119,95 | 120,55 | 0,33% | 228,00 |
| 03.09.2026 | 117,65 | 120,15 | 115,50 | 120,15 | 2,34% | 753,00 |
| 02.09.2026 | 114,25 | 119,00 | 114,05 | 117,40 | 2,09% | 2.304,00 |
| 01.09.2026 | 117,35 | 117,35 | 114,50 | 115,00 | -0,43% | 1.978,00 |
| 31.08.2026 | 116,85 | 119,15 | 115,50 | 115,50 | -0,90% | 1.598,00 |
| 28.08.2026 | 112,45 | 116,55 | 112,45 | 116,55 | 3,37% | 1.315,00 |
| 27.08.2026 | 111,90 | 114,40 | 110,90 | 112,75 | 1,81% | 4.852,00 |
| 26.08.2026 | 107,50 | 111,60 | 103,80 | 110,75 | 3,89% | 13.437,00 |
| 25.08.2026 | 154,65 | 154,65 | 106,60 | 106,60 | -31,84% | 12.049,00 |
| 24.08.2026 | 156,20 | 158,10 | 156,20 | 156,40 | 1,46% | 54,00 |
| 21.08.2026 | 154,15 | 154,15 | 154,15 | 154,15 | 0,49% | 70,00 |
| 20.08.2026 | 163,50 | 163,50 | 152,30 | 153,40 | -6,35% | 139,00 |
| 19.08.2026 | 164,50 | 164,50 | 163,80 | 163,80 | -2,67% | 30,00 |
| 18.08.2026 | 168,30 | 168,30 | 168,30 | 168,30 | -3,86% | 2,00 |
| 17.08.2026 | 174,70 | 175,05 | 174,70 | 175,05 | -0,68% | 4,00 |
| 14.08.2026 | 175,85 | 176,25 | 175,70 | 176,25 | -0,40% | 16,00 |
| 13.08.2026 | 175,30 | 176,95 | 175,30 | 176,95 | 0,57% | 54,00 |
| 12.08.2026 | 178,60 | 178,60 | 175,95 | 175,95 | -1,14% | 43,00 |
| 11.08.2026 | 185,85 | 186,30 | 177,20 | 177,98 | -3,98% | - |
| 10.08.2026 | 183,60 | 185,35 | 183,60 | 185,35 | 2,60% | 28,00 |
| 07.08.2026 | 172,02 | 180,65 | 171,23 | 180,65 | 3,61% | - |
| 06.08.2026 | 173,93 | 175,98 | 173,25 | 174,35 | 0,81% | - |
| 05.08.2026 | 174,70 | 174,70 | 171,35 | 172,95 | -1,54% | - |
| 04.08.2026 | 173,85 | 175,65 | 173,85 | 175,65 | 2,36% | 125,00 |
| 03.08.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -1,46% | 2,00 |
| 31.07.2026 | 174,00 | 174,15 | 174,00 | 174,15 | -3,92% | 24,00 |
| 30.07.2026 | 181,25 | 181,25 | 181,25 | 181,25 | 0,95% | 2,00 |
| 29.07.2026 | 185,25 | 186,93 | 179,35 | 179,55 | -3,22% | - |
| 28.07.2026 | 180,85 | 185,63 | 180,83 | 185,52 | 3,21% | - |
| 27.07.2026 | 179,75 | 179,75 | 179,75 | 179,75 | -0,69% | 4,00 |
| 24.07.2026 | 179,63 | 182,10 | 178,18 | 181,00 | 1,15% | - |
| 23.07.2026 | 183,50 | 183,80 | 178,33 | 178,95 | -1,11% | - |
| 22.07.2026 | 180,95 | 180,95 | 180,95 | 180,95 | -1,56% | 20,00 |
| 21.07.2026 | 188,43 | 188,80 | 182,95 | 183,83 | -2,04% | - |
| 20.07.2026 | 189,73 | 192,80 | 186,80 | 187,65 | -0,95% | - |
| 17.07.2026 | 187,60 | 189,45 | 185,55 | 189,45 | -0,16% | 140,00 |
| 16.07.2026 | 182,23 | 189,85 | 181,10 | 189,75 | 3,38% | - |
| 15.07.2026 | 185,75 | 185,75 | 183,55 | 183,55 | -1,40% | 20,00 |
| 14.07.2026 | 189,50 | 190,43 | 180,93 | 186,15 | -4,78% | - |
| 13.07.2026 | 194,45 | 195,50 | 194,45 | 195,50 | 2,21% | 25,00 |
| 10.07.2026 | 189,98 | 192,48 | 189,55 | 191,27 | 2,81% | - |
| 09.07.2026 | 186,05 | 186,05 | 186,05 | 186,05 | -1,14% | 115,00 |
| 08.07.2026 | 195,13 | 195,13 | 186,27 | 188,20 | -3,55% | - |
| 07.07.2026 | 200,43 | 202,65 | 194,75 | 195,13 | -2,44% | - |
| 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 | -3,10% | 19,00 |
| 26.06.2026 | 208,05 | 211,95 | 203,60 | 209,80 | 3,71% | - |