Dick's Sporting Goods, Inc. DKS
NYSE · Vereinigte Staaten · Einzelhandel
$133,93-0,36 (-0,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $134,39 | +0,07 % | $133,38 | $134,63 | $132,32 | 387,29K |
| 2026-09-30 | $134,29 | -0,30 % | $135,41 | $137,05 | $132,57 | 2,35M |
| 2026-09-29 | $134,70 | +0,40 % | $136,00 | $136,54 | $133,60 | 2,80M |
| 2026-09-28 | $134,16 | -1,66 % | $134,00 | $135,53 | $131,90 | 2,25M |
| 2026-09-25 | $136,43 | +2,39 % | $136,60 | $136,60 | $131,38 | 2,26M |
| 2026-09-24 | $133,25 | +0,67 % | $134,01 | $134,12 | $130,95 | 2,46M |
| 2026-09-23 | $132,36 | -1,18 % | $133,50 | $134,52 | $130,01 | 2,10M |
| 2026-09-22 | $133,94 | +8,34 % | $125,95 | $135,67 | $125,95 | 4,70M |
| 2026-09-21 | $123,63 | +2,05 % | $121,09 | $124,06 | $120,15 | 2,18M |
| 2026-09-18 | $121,15 | -2,24 % | $123,61 | $124,49 | $121,06 | 2,43M |
| 2026-09-17 | $123,92 | +0,22 % | $125,70 | $126,06 | $123,11 | 3,68M |
| 2026-09-16 | $123,65 | -0,06 % | $124,50 | $126,18 | $122,76 | 5,98M |
| 2026-09-15 | $123,72 | -5,39 % | $130,00 | $130,99 | $122,94 | 5,87M |
| 2026-09-14 | $130,77 | -3,15 % | $131,87 | $133,67 | $130,43 | 2,65M |
| 2026-09-11 | $135,03 | +1,42 % | $132,20 | $135,70 | $131,18 | 2,54M |
| 2026-09-10 | $133,14 | -0,16 % | $131,87 | $134,50 | $128,83 | 2,20M |
| 2026-09-09 | $133,36 | +0,75 % | $130,47 | $134,52 | $129,13 | 3,09M |
| 2026-09-08 | $132,37 | -4,87 % | $138,57 | $139,15 | $131,82 | 3,51M |
| 2026-09-04 | $139,15 | -0,44 % | $139,08 | $141,27 | $138,02 | 2,19M |
| 2026-09-03 | $139,77 | +1,77 % | $138,78 | $140,35 | $133,37 | 3,38M |
| 2026-09-02 | $137,34 | +3,30 % | $133,00 | $138,06 | $132,01 | 3,20M |
| 2026-09-01 | $132,95 | -1,59 % | $133,21 | $134,27 | $130,67 | 3,55M |
| 2026-08-31 | $135,10 | +0,01 % | $136,75 | $138,65 | $134,07 | 4,71M |
| 2026-08-28 | $135,09 | +2,52 % | $132,80 | $135,48 | $131,24 | 5,35M |
| 2026-08-27 | $131,77 | +1,63 % | $128,73 | $133,55 | $128,24 | 6,74M |
| 2026-08-26 | $129,66 | +4,30 % | $121,87 | $130,17 | $120,40 | 14,21M |
| 2026-08-25 | $124,31 | -30,68 % | $142,36 | $146,48 | $124,00 | 38,85M |
| 2026-08-24 | $179,33 | -2,13 % | $184,79 | $185,63 | $175,65 | 3,94M |
| 2026-08-21 | $183,23 | +2,17 % | $181,25 | $183,40 | $178,26 | 2,24M |
| 2026-08-20 | $179,34 | -6,25 % | $186,14 | $186,95 | $176,07 | 4,21M |
| 2026-08-19 | $191,29 | -0,12 % | $191,77 | $194,55 | $189,08 | 1,54M |
| 2026-08-18 | $191,52 | -2,41 % | $197,59 | $199,50 | $191,40 | 1,38M |
| 2026-08-17 | $196,24 | -2,84 % | $197,23 | $200,49 | $194,08 | 1,65M |
| 2026-08-14 | $201,97 | -0,14 % | $200,37 | $203,75 | $200,00 | 1,25M |
| 2026-08-13 | $202,26 | -0,20 % | $204,50 | $204,50 | $200,01 | 1,13M |
| 2026-08-12 | $202,66 | -1,16 % | $205,50 | $205,50 | $201,10 | 1,24M |
| 2026-08-11 | $205,03 | -4,24 % | $208,93 | $210,15 | $204,40 | 1,61M |
| 2026-08-10 | $214,10 | +2,52 % | $215,83 | $216,02 | $209,62 | 1,99M |
| 2026-08-07 | $208,84 | +5,15 % | $198,03 | $209,44 | $197,88 | 1,52M |
| 2026-08-06 | $198,62 | -0,85 % | $201,42 | $203,17 | $198,58 | 1,25M |
| 2026-08-05 | $200,32 | -0,21 % | $198,67 | $201,62 | $197,79 | 1,35M |
| 2026-08-04 | $200,74 | -0,04 % | $199,81 | $203,57 | $198,00 | 1,59M |
| 2026-08-03 | $200,82 | +2,51 % | $200,16 | $203,35 | $196,61 | 1,90M |
| 2026-07-31 | $195,91 | -2,00 % | $198,75 | $200,07 | $195,18 | 1,44M |
| 2026-07-30 | $199,91 | -2,95 % | $205,63 | $206,11 | $198,81 | 1,55M |
| 2026-07-29 | $205,99 | -2,55 % | $208,25 | $213,68 | $205,43 | 1,06M |
| 2026-07-28 | $211,37 | +2,81 % | $208,04 | $211,49 | $205,28 | 1,30M |
| 2026-07-27 | $205,60 | -0,21 % | $206,77 | $207,85 | $203,65 | 1,14M |
| 2026-07-24 | $206,04 | +0,82 % | $204,31 | $207,41 | $202,73 | 886,10K |
| 2026-07-23 | $204,36 | -2,75 % | $207,53 | $208,30 | $202,73 | 971,60K |
| 2026-07-22 | $210,13 | +0,83 % | $209,44 | $210,25 | $206,54 | 819,70K |
| 2026-07-21 | $208,41 | -2,76 % | $214,74 | $214,74 | $207,30 | 1,03M |
| 2026-07-20 | $214,32 | -1,40 % | $218,90 | $220,36 | $213,03 | 745,20K |
| 2026-07-17 | $217,36 | +0,22 % | $214,69 | $222,71 | $214,68 | 910,80K |
| 2026-07-16 | $216,88 | +3,82 % | $207,99 | $218,88 | $207,22 | 1,24M |
| 2026-07-15 | $208,89 | -1,17 % | $210,78 | $214,52 | $206,24 | 1,21M |
| 2026-07-14 | $211,37 | -2,19 % | $219,37 | $219,41 | $206,89 | 1,53M |
| 2026-07-13 | $216,10 | -0,86 % | $219,41 | $225,46 | $214,81 | 1,34M |
| 2026-07-10 | $217,98 | +0,30 % | $217,74 | $219,97 | $216,48 | 635,70K |
| 2026-07-09 | $217,32 | +0,98 % | $215,35 | $218,91 | $213,41 | 1,24M |
| 2026-07-08 | $215,21 | -3,55 % | $215,67 | $217,87 | $211,69 | 1,18M |
| 2026-07-07 | $223,13 | -2,57 % | $230,87 | $231,17 | $222,36 | 963,00K |
| 2026-07-06 | $229,02 | -3,03 % | $235,00 | $235,00 | $226,00 | 832,70K |
| 2026-07-02 | $236,18 | +2,79 % | $231,73 | $236,40 | $227,50 | 793,50K |
| 2026-07-01 | $229,76 | +1,30 % | $228,20 | $232,52 | $226,20 | 1,30M |
| 2026-06-30 | $226,81 | -2,38 % | $230,70 | $232,00 | $225,04 | 1,31M |
| 2026-06-29 | $232,34 | -2,86 % | $231,12 | $235,32 | $228,01 | 1,19M |
| 2026-06-26 | $239,17 | +0,79 % | $234,56 | $241,70 | $232,12 | 2,01M |
| 2026-06-25 | $237,29 | +0,15 % | $238,30 | $239,89 | $229,25 | 1,32M |
| 2026-06-24 | $236,93 | +0,08 % | $238,37 | $240,05 | $234,04 | 1,49M |
| 2026-06-23 | $236,75 | -0,76 % | $235,15 | $241,52 | $234,05 | 822,80K |
| 2026-06-22 | $238,57 | +2,41 % | $236,73 | $244,38 | $234,00 | 1,35M |
| 2026-06-18 | $232,96 | +3,62 % | $228,90 | $234,78 | $226,96 | 1,39M |
| 2026-06-17 | $224,83 | -0,47 % | $227,35 | $231,85 | $223,12 | 1,05M |
| 2026-06-16 | $225,89 | +2,66 % | $221,46 | $230,00 | $219,76 | 1,21M |
| 2026-06-15 | $220,04 | -0,43 % | $220,99 | $227,25 | $218,12 | 938,90K |
| 2026-06-12 | $220,99 | -1,32 % | $224,68 | $224,79 | $217,55 | 895,40K |
| 2026-06-11 | $223,95 | +4,18 % | $217,17 | $224,46 | $212,69 | 1,11M |
| 2026-06-10 | $214,97 | -2,10 % | $217,28 | $220,54 | $214,20 | 660,10K |
| 2026-06-09 | $219,58 | +2,91 % | $216,06 | $224,39 | $213,55 | 1,34M |
| 2026-06-08 | $213,38 | -0,67 % | $214,65 | $216,50 | $212,45 | 976,90K |
| 2026-06-05 | $214,83 | -1,27 % | $216,20 | $217,04 | $211,75 | 1,58M |
| 2026-06-04 | $217,60 | -2,93 % | $226,65 | $227,87 | $215,95 | 1,19M |
| 2026-06-03 | $224,17 | +4,39 % | $215,85 | $224,75 | $214,87 | 942,70K |
| 2026-06-02 | $214,74 | -1,02 % | $216,63 | $218,30 | $214,05 | 974,30K |
| 2026-06-01 | $216,96 | -4,66 % | $226,21 | $226,21 | $213,14 | 1,74M |
| 2026-05-29 | $227,57 | +0,56 % | $225,19 | $232,83 | $221,44 | 1,81M |
| 2026-05-28 | $226,31 | +3,24 % | $224,00 | $230,43 | $216,78 | 2,05M |
| 2026-05-27 | $219,21 | -5,97 % | $226,58 | $233,40 | $216,71 | 3,17M |
| 2026-05-26 | $233,13 | +0,82 % | $233,62 | $237,75 | $227,80 | 2,82M |