89,380€
0,20%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 89,22 | 89,84 | 88,12 | 89,30 | 0,11% | 84,00 |
| 22.05.2025 | 89,19 | 89,96 | 88,45 | 89,20 | 0,15% | 155,00 |
| 21.05.2025 | 90,43 | 91,98 | 88,41 | 89,07 | -1,69% | 242,00 |
| 20.05.2025 | 87,46 | 91,20 | 87,21 | 90,61 | 3,70% | 1.347,00 |
| 19.05.2025 | 83,65 | 87,70 | 82,17 | 87,37 | 4,13% | - |
| 16.05.2025 | 83,59 | 84,13 | 82,45 | 83,91 | 1,01% | - |
| 15.05.2025 | 78,74 | 83,16 | 77,96 | 83,07 | 5,70% | 118,00 |
| 14.05.2025 | 77,77 | 79,00 | 76,97 | 78,59 | 1,19% | - |
| 13.05.2025 | 80,43 | 81,02 | 77,47 | 77,66 | -3,76% | 118,00 |
| 12.05.2025 | 81,44 | 85,02 | 78,35 | 80,69 | -0,78% | - |
| 09.05.2025 | 82,05 | 82,49 | 80,77 | 81,33 | -0,68% | 12,00 |
| 08.05.2025 | 82,46 | 82,90 | 80,73 | 81,88 | -0,35% | - |
| 07.05.2025 | 83,15 | 83,16 | 80,70 | 82,17 | -0,23% | - |
| 06.05.2025 | 81,50 | 82,85 | 80,47 | 82,36 | 1,09% | - |
| 05.05.2025 | 79,73 | 82,02 | 79,03 | 81,47 | 2,02% | - |
| 02.05.2025 | 82,22 | 82,22 | 79,46 | 79,86 | -3,49% | - |
| 30.04.2025 | 82,01 | 83,29 | 81,01 | 82,75 | 0,78% | - |
| 29.04.2025 | 81,23 | 82,11 | 80,48 | 82,11 | 1,33% | - |
| 28.04.2025 | 81,79 | 84,23 | 80,30 | 81,03 | -1,75% | - |
| 25.04.2025 | 82,27 | 83,29 | 82,05 | 82,47 | 0,00% | 1.000,00 |
| 24.04.2025 | 84,18 | 85,26 | 81,26 | 82,47 | -2,15% | - |
| 23.04.2025 | 86,24 | 86,30 | 82,50 | 84,28 | -0,55% | - |
| 22.04.2025 | 82,88 | 84,80 | 82,15 | 84,75 | 3,46% | 60,00 |
| 17.04.2025 | 78,44 | 81,95 | 77,79 | 81,92 | 4,30% | - |
| 16.04.2025 | 78,42 | 78,84 | 76,80 | 78,54 | 0,13% | - |
| 15.04.2025 | 79,53 | 80,11 | 78,30 | 78,43 | -1,29% | 35,00 |
| 14.04.2025 | 78,19 | 79,88 | 77,70 | 79,46 | 1,13% | 6,00 |
| 11.04.2025 | 77,17 | 78,62 | 75,58 | 78,57 | 0,78% | - |
| 10.04.2025 | 78,66 | 79,85 | 76,45 | 77,96 | -0,81% | 54,00 |
| 09.04.2025 | 78,11 | 83,26 | 75,60 | 78,59 | -2,37% | 76,00 |
| 08.04.2025 | 86,61 | 86,61 | 79,21 | 80,50 | -4,80% | - |
| 07.04.2025 | 82,82 | 86,35 | 79,88 | 84,56 | -0,20% | 299,00 |
| 04.04.2025 | 84,87 | 88,90 | 82,52 | 84,73 | -1,25% | 239,00 |
| 03.04.2025 | 79,16 | 86,08 | 76,06 | 85,80 | 3,19% | 84,00 |
| 02.04.2025 | 81,18 | 83,40 | 80,49 | 83,15 | 2,36% | 604,00 |
| 01.04.2025 | 81,09 | 82,98 | 80,46 | 81,23 | -0,28% | 500,00 |
| 31.03.2025 | 79,46 | 81,94 | 77,39 | 81,46 | 2,54% | 45,00 |
| 28.03.2025 | 81,34 | 81,44 | 78,66 | 79,44 | -2,13% | 33,00 |
| 27.03.2025 | 78,78 | 81,36 | 78,28 | 81,16 | 3,07% | 51,00 |
| 26.03.2025 | 76,54 | 79,49 | 75,99 | 78,75 | 2,39% | 50,00 |
| 25.03.2025 | 76,83 | 77,85 | 76,18 | 76,91 | -0,13% | - |
| 24.03.2025 | 77,16 | 78,39 | 75,62 | 77,01 | -0,88% | - |
| 21.03.2025 | 75,30 | 77,77 | 74,37 | 77,69 | 3,16% | - |
| 20.03.2025 | 75,76 | 76,85 | 74,97 | 75,31 | -0,30% | - |
| 19.03.2025 | 74,38 | 75,84 | 73,82 | 75,54 | 1,53% | 10,00 |
| 18.03.2025 | 73,35 | 74,70 | 72,42 | 74,40 | 1,40% | - |
| 17.03.2025 | 72,31 | 74,04 | 71,66 | 73,37 | 1,61% | - |
| 14.03.2025 | 73,78 | 74,28 | 71,23 | 72,21 | -2,15% | 60,00 |
| 13.03.2025 | 68,97 | 74,79 | 66,70 | 73,80 | 7,00% | 10,00 |
| 12.03.2025 | 72,19 | 73,12 | 68,58 | 68,98 | -3,93% | 32,00 |
| 11.03.2025 | 75,91 | 76,36 | 70,69 | 71,80 | -6,46% | 44,00 |
| 10.03.2025 | 75,42 | 78,44 | 74,00 | 76,76 | 1,73% | 29,00 |
| 07.03.2025 | 70,54 | 76,17 | 69,54 | 75,45 | 6,90% | - |
| 06.03.2025 | 68,31 | 71,09 | 67,55 | 70,58 | 3,27% | - |
| 05.03.2025 | 69,13 | 69,28 | 67,25 | 68,35 | -0,55% | - |
| 04.03.2025 | 69,13 | 70,22 | 66,81 | 68,72 | 0,24% | - |
| 03.03.2025 | 71,28 | 71,44 | 68,03 | 68,56 | -4,16% | - |
| 28.02.2025 | 70,83 | 71,76 | 70,14 | 71,53 | 0,44% | - |
| 27.02.2025 | 70,77 | 71,70 | 69,79 | 71,22 | 0,76% | - |
| 26.02.2025 | 74,93 | 75,08 | 69,81 | 70,69 | -5,39% | - |
| 25.02.2025 | 75,69 | 75,87 | 71,66 | 74,71 | -1,18% | 240,00 |
| 24.02.2025 | 73,28 | 76,25 | 72,98 | 75,60 | 3,10% | 20,00 |
| 21.02.2025 | 71,99 | 73,36 | 71,69 | 73,33 | 1,07% | - |
| 20.02.2025 | 72,35 | 74,35 | 70,69 | 72,55 | 0,03% | - |
| 19.02.2025 | 71,86 | 72,76 | 71,46 | 72,53 | 1,19% | 28,00 |
| 18.02.2025 | 69,56 | 72,04 | 69,34 | 71,68 | 3,40% | - |
| 17.02.2025 | 69,32 | 69,49 | 69,25 | 69,32 | 0,21% | - |
| 14.02.2025 | 69,91 | 70,40 | 68,53 | 69,18 | -0,68% | - |
| 13.02.2025 | 70,89 | 71,47 | 69,45 | 69,65 | -1,91% | 9,00 |
| 12.02.2025 | 71,52 | 71,97 | 70,11 | 71,01 | -0,55% | 25,00 |
| 11.02.2025 | 71,75 | 71,75 | 70,53 | 71,40 | -0,52% | 5,00 |
| 10.02.2025 | 70,06 | 71,78 | 69,50 | 71,77 | 2,24% | 29,00 |
| 07.02.2025 | 69,68 | 70,77 | 69,44 | 70,20 | 0,44% | 3,00 |
| 06.02.2025 | 69,92 | 71,12 | 69,57 | 69,89 | 0,00% | - |
| 05.02.2025 | 69,19 | 70,80 | 68,80 | 69,89 | 1,03% | 2,00 |
| 04.02.2025 | 69,85 | 70,39 | 68,77 | 69,17 | -0,40% | - |
| 03.02.2025 | 67,86 | 70,66 | 67,10 | 69,45 | 1,39% | 658,00 |
| 31.01.2025 | 69,35 | 70,11 | 68,48 | 68,50 | -1,28% | - |
| 30.01.2025 | 69,46 | 70,74 | 68,70 | 69,39 | 0,29% | - |
| 29.01.2025 | 69,69 | 70,48 | 68,90 | 69,19 | -0,57% | - |
| 28.01.2025 | 69,66 | 70,69 | 68,47 | 69,59 | -0,28% | 45,00 |
| 27.01.2025 | 68,36 | 70,23 | 67,54 | 69,78 | 1,81% | - |
| 24.01.2025 | 68,11 | 68,84 | 67,93 | 68,54 | 0,09% | - |
| 23.01.2025 | 68,05 | 68,49 | 67,21 | 68,48 | 0,83% | - |
| 22.01.2025 | 68,79 | 69,49 | 67,54 | 67,91 | -1,54% | - |
| 21.01.2025 | 66,13 | 69,59 | 65,96 | 68,97 | 4,18% | - |
| 20.01.2025 | 66,56 | 66,65 | 66,16 | 66,20 | -0,67% | 22,00 |
| 17.01.2025 | 67,01 | 67,96 | 66,19 | 66,65 | -1,00% | - |
| 16.01.2025 | 66,71 | 67,42 | 64,67 | 67,32 | 1,09% | 7,00 |
| 15.01.2025 | 67,45 | 69,01 | 66,57 | 66,59 | -1,10% | - |
| 14.01.2025 | 69,97 | 70,23 | 67,33 | 67,33 | -3,97% | 700,00 |
| 13.01.2025 | 69,58 | 70,77 | 68,99 | 70,12 | 0,56% | - |
| 10.01.2025 | 69,63 | 70,28 | 69,14 | 69,73 | 0,13% | 40,00 |
| 09.01.2025 | 69,49 | 70,14 | 69,28 | 69,64 | 0,35% | - |
| 08.01.2025 | 71,97 | 72,25 | 68,07 | 69,40 | -3,27% | 34,00 |
| 07.01.2025 | 72,33 | 75,00 | 71,69 | 71,74 | -1,79% | - |
| 06.01.2025 | 72,39 | 74,46 | 71,81 | 73,05 | 1,03% | 35,00 |
| 03.01.2025 | 73,96 | 74,61 | 72,29 | 72,31 | -1,79% | - |
| 02.01.2025 | 72,87 | 75,68 | 72,87 | 73,63 | 1,50% | 15,00 |
| 30.12.2024 | 72,85 | 73,11 | 72,52 | 72,54 | -0,35% | - |