71,280€
0,08%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2024 | 71,40 | 73,39 | 71,40 | 72,79 | 1,95% | 245,00 |
| 23.12.2024 | 73,18 | 73,76 | 70,54 | 71,40 | -2,43% | - |
| 20.12.2024 | 72,00 | 73,53 | 70,22 | 73,18 | 1,63% | - |
| 19.12.2024 | 73,15 | 73,87 | 70,02 | 72,00 | -2,53% | 50,00 |
| 18.12.2024 | 72,31 | 74,57 | 71,91 | 73,87 | 2,16% | - |
| 17.12.2024 | 71,73 | 72,60 | 71,51 | 72,31 | 0,81% | - |
| 16.12.2024 | 73,06 | 73,61 | 71,37 | 71,73 | -1,91% | - |
| 13.12.2024 | 75,15 | 75,64 | 72,13 | 73,13 | -2,69% | - |
| 12.12.2024 | 76,32 | 76,78 | 74,45 | 75,15 | -1,52% | - |
| 11.12.2024 | 78,30 | 78,86 | 75,99 | 76,31 | -2,54% | 5,00 |
| 10.12.2024 | 77,51 | 78,80 | 75,34 | 78,30 | 1,70% | 35,00 |
| 09.12.2024 | 77,12 | 77,71 | 75,61 | 76,99 | -0,14% | 7,00 |
| 06.12.2024 | 75,01 | 80,16 | 74,84 | 77,10 | 2,79% | 35,00 |
| 05.12.2024 | 76,53 | 78,36 | 71,42 | 75,01 | -1,96% | 389,00 |
| 04.12.2024 | 76,09 | 78,59 | 74,46 | 76,51 | 1,59% | 58,00 |
| 03.12.2024 | 73,77 | 76,03 | 73,63 | 75,31 | 2,08% | 15,00 |
| 02.12.2024 | 73,11 | 74,16 | 72,49 | 73,78 | 0,96% | 172,00 |
| 29.11.2024 | 72,15 | 74,00 | 71,85 | 73,07 | 1,28% | - |
| 28.11.2024 | 72,30 | 72,64 | 71,67 | 72,15 | -0,18% | - |
| 27.11.2024 | 71,07 | 72,33 | 70,89 | 72,28 | 1,69% | 50,00 |
| 26.11.2024 | 72,75 | 73,74 | 70,84 | 71,08 | -2,29% | - |
| 25.11.2024 | 71,46 | 73,91 | 71,46 | 72,75 | 1,83% | 100,00 |
| 22.11.2024 | 70,36 | 73,03 | 70,36 | 71,44 | 1,54% | - |
| 21.11.2024 | 69,50 | 70,72 | 69,50 | 70,36 | 1,22% | - |
| 20.11.2024 | 72,36 | 72,86 | 68,50 | 69,51 | -3,95% | 503,00 |
| 19.11.2024 | 72,81 | 73,97 | 72,07 | 72,37 | -0,62% | - |
| 18.11.2024 | 72,14 | 74,46 | 71,75 | 72,82 | 0,94% | 165,00 |
| 15.11.2024 | 73,51 | 73,71 | 71,22 | 72,14 | -1,92% | 44,00 |
| 14.11.2024 | 72,95 | 74,26 | 72,23 | 73,56 | 1,31% | - |
| 13.11.2024 | 70,65 | 72,97 | 70,43 | 72,61 | 2,72% | 5,00 |
| 12.11.2024 | 71,44 | 72,00 | 69,38 | 70,69 | -1,06% | 12,00 |
| 11.11.2024 | 71,81 | 72,92 | 71,40 | 71,45 | -0,51% | 21,00 |
| 08.11.2024 | 72,38 | 73,16 | 71,40 | 71,81 | -0,78% | - |
| 07.11.2024 | 72,21 | 73,60 | 71,99 | 72,38 | 0,22% | - |
| 06.11.2024 | 75,52 | 76,99 | 71,93 | 72,22 | -3,20% | - |
| 05.11.2024 | 76,08 | 76,08 | 73,97 | 74,61 | -1,94% | 67,00 |
| 04.11.2024 | 75,17 | 77,38 | 74,55 | 76,08 | 1,22% | 42,00 |
| 01.11.2024 | 73,55 | 75,53 | 73,48 | 75,17 | 2,43% | 181,00 |
| 31.10.2024 | 72,66 | 74,34 | 72,31 | 73,38 | 0,99% | - |
| 30.10.2024 | 73,93 | 74,28 | 72,57 | 72,66 | -1,72% | - |
| 29.10.2024 | 75,08 | 76,30 | 73,79 | 73,93 | -1,53% | - |
| 28.10.2024 | 74,63 | 76,13 | 74,46 | 75,08 | 0,78% | - |
| 25.10.2024 | 74,95 | 76,27 | 74,29 | 74,50 | -0,60% | - |
| 24.10.2024 | 75,17 | 75,45 | 74,39 | 74,95 | -0,29% | - |
| 23.10.2024 | 74,86 | 75,77 | 74,65 | 75,17 | 0,41% | 70,00 |
| 22.10.2024 | 75,22 | 76,02 | 74,13 | 74,86 | -0,46% | 2,00 |
| 21.10.2024 | 74,24 | 75,36 | 74,11 | 75,21 | 1,30% | - |
| 18.10.2024 | 75,43 | 75,72 | 73,80 | 74,24 | -1,58% | - |
| 17.10.2024 | 75,77 | 76,48 | 74,80 | 75,44 | -0,45% | 67,00 |
| 16.10.2024 | 73,72 | 76,59 | 73,70 | 75,78 | 2,79% | - |
| 15.10.2024 | 73,27 | 74,99 | 72,78 | 73,72 | 0,61% | 25,00 |
| 14.10.2024 | 75,34 | 75,97 | 73,14 | 73,28 | -2,89% | 10,00 |
| 11.10.2024 | 75,38 | 75,77 | 74,86 | 75,46 | 0,05% | - |
| 10.10.2024 | 75,74 | 75,99 | 75,03 | 75,42 | -0,46% | - |
| 09.10.2024 | 76,09 | 76,59 | 75,19 | 75,77 | -0,37% | - |
| 08.10.2024 | 76,84 | 76,84 | 75,33 | 76,05 | -1,03% | - |
| 07.10.2024 | 76,85 | 77,45 | 75,70 | 76,84 | 0,09% | - |