Stockscreener 앱 받기
206.41
2.41%
4.85
시간 외 거래:
206.40
-0.010
-0.00%
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $207.0 | $199.9 | $7.08 | 1,159,975.0 | +2.41% |
| 2025-03-31 | $203.7 | $194.4 | $9.36 | 1,347,074.0 | -0.20% |
| 2025-03-28 | $208.6 | $199.7 | $8.95 | 1,592,919.0 | -3.87% |
| 2025-03-27 | $214.1 | $205.3 | $8.78 | 1,249,766.0 | +1.55% |
| 2025-03-26 | $208.8 | $205.5 | $3.33 | 843,700.0 | -0.50% |
| 2025-03-25 | $208.6 | $204.5 | $4.07 | 1,215,901.0 | +1.16% |
| 2025-03-24 | $207.2 | $197.9 | $9.22 | 1,431,328.0 | +5.17% |
| 2025-03-21 | $196.0 | $186.5 | $9.49 | 3,436,734.0 | +2.14% |
| 2025-03-20 | $197.3 | $191.2 | $6.14 | 1,457,714.0 | -3.42% |
| 2025-03-19 | $199.5 | $191.8 | $7.64 | 1,277,714.0 | +2.52% |
| 2025-03-18 | $196.5 | $193.1 | $3.41 | 985,467.0 | -2.31% |
| 2025-03-17 | $197.9 | $192.2 | $5.73 | 1,726,785.0 | +1.70% |
| 2025-03-14 | $195.0 | $187.8 | $7.20 | 2,178,821.0 | +4.26% |
| 2025-03-13 | $195.1 | $186.1 | $8.97 | 1,608,638.0 | -4.42% |
| 2025-03-12 | $201.3 | $193.3 | $8.05 | 2,162,066.0 | -1.91% |
| 2025-03-11 | $213.0 | $195.9 | $17.14 | 4,139,492.0 | -5.71% |
| 2025-03-10 | $217.3 | $209.6 | $7.72 | 2,614,602.0 | -1.51% |
| 2025-03-07 | $215.9 | $203.0 | $12.84 | 1,983,244.0 | -0.20% |
| 2025-03-06 | $218.8 | $211.0 | $7.81 | 1,243,013.0 | -0.88% |
| 2025-03-05 | $217.2 | $210.0 | $7.16 | 1,259,689.0 | +2.11% |
| 2025-03-04 | $213.6 | $210.6 | $2.93 | 435,606.0 | -1.09% |
Dicks Sporting Goods Inc 주식 (DKS) 연도별 가격 이력
이 심층 분석에서는 Dicks Sporting Goods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dicks Sporting Goods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $207.0 | $199.9 | $7.08 | 1,159,975.0 | +0.00% |
| 2025-03 | $228.8 | $186.1 | $42.72 | 36,639,499.0 | -8.30% |
| 2025-02 | $247.2 | $217.1 | $30.10 | 17,492,056.0 | -6.23% |
| 2025-01 | $254.6 | $219.7 | $34.92 | 21,090,104.0 | +4.90% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $235.2 | $206.6 | $28.57 | 24,118,133.0 | +11.82% |
| 2024-11 | $229.4 | $188.7 | $40.70 | 25,611,790.0 | +5.87% |
| 2024-10 | $219.4 | $195.8 | $23.68 | 15,396,384.0 | -6.21% |
| 2024-09 | $239.0 | $202.3 | $36.65 | 23,110,273.0 | -11.93% |
| 2024-08 | $239.3 | $186.6 | $52.75 | 18,810,064.0 | +9.53% |
| 2024-07 | $227.2 | $197.1 | $30.12 | 22,927,124.0 | +0.70% |
| 2024-06 | $234.5 | $210.9 | $23.55 | 19,387,602.0 | -5.62% |
| 2024-05 | $229.6 | $182.8 | $46.72 | 27,425,178.0 | +13.29% |
| 2024-04 | $225.8 | $192.2 | $33.56 | 20,112,221.0 | -10.64% |
| 2024-03 | $224.9 | $177.7 | $47.23 | 35,929,884.0 | +26.40% |
| 2024-02 | $178.5 | $149.8 | $28.72 | 17,353,193.0 | +19.33% |
| 2024-01 | $155.2 | $137.1 | $18.11 | 22,275,194.0 | +1.44% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.8 | $130.7 | $18.11 | 25,339,070.0 | +12.95% |
| 2023-11 | $133.8 | $104.0 | $29.82 | 36,108,076.0 | +21.65% |
| 2023-10 | $112.8 | $101.0 | $11.79 | 25,738,112.0 | -1.50% |
| 2023-09 | $117.5 | $104.6 | $12.86 | 33,486,126.0 | -6.67% |
| 2023-08 | $150.8 | $106.1 | $44.68 | 58,700,731.0 | -17.49% |
| 2023-07 | $141.1 | $128.7 | $12.42 | 18,809,972.0 | +6.66% |
| 2023-06 | $138.7 | $126.0 | $12.78 | 25,304,608.0 | +3.67% |
| 2023-05 | $145.7 | $121.6 | $24.10 | 41,194,073.0 | -12.07% |
| 2023-04 | $151.3 | $134.6 | $16.70 | 23,204,362.0 | +2.20% |
| 2023-03 | $152.6 | $127.0 | $25.59 | 45,951,162.0 | +10.31% |
| 2023-02 | $138.4 | $126.4 | $12.00 | 16,984,029.0 | -1.63% |
| 2023-01 | $131.1 | $118.5 | $12.57 | 21,841,291.0 | +8.70% |
1.52%
자본화:
|
볼륨(24시간):