71,335€
1,39%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,36 | 71,72 | 70,36 | 71,66 | 1,85% | - |
| 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% | - |
| 04.10.2024 | 74,27 | 77,55 | 74,27 | 76,77 | 3,32% | - |
| 03.10.2024 | 74,04 | 74,38 | 73,61 | 74,30 | 0,11% | - |
| 02.10.2024 | 76,32 | 76,32 | 73,89 | 74,22 | -3,02% | - |
| 01.10.2024 | 75,95 | 76,57 | 74,59 | 76,53 | 0,90% | - |
| 30.09.2024 | 78,17 | 78,58 | 75,31 | 75,85 | -3,36% | 178,00 |
| 27.09.2024 | 77,79 | 78,83 | 75,50 | 78,48 | 0,94% | - |
| 26.09.2024 | 75,74 | 78,59 | 75,50 | 77,75 | 2,64% | - |
| 25.09.2024 | 76,01 | 76,10 | 74,87 | 75,75 | -0,48% | 3,00 |
| 24.09.2024 | 77,31 | 77,52 | 76,05 | 76,12 | -1,42% | - |
| 23.09.2024 | 76,97 | 77,97 | 76,71 | 77,21 | 0,24% | - |
| 20.09.2024 | 77,57 | 77,77 | 75,83 | 77,03 | -0,59% | - |
| 19.09.2024 | 78,22 | 78,93 | 77,11 | 77,48 | -0,93% | - |
| 18.09.2024 | 77,27 | 78,56 | 77,09 | 78,21 | 1,26% | - |
| 17.09.2024 | 76,91 | 77,61 | 76,15 | 77,23 | 0,41% | - |
| 16.09.2024 | 76,51 | 77,47 | 76,10 | 76,92 | 0,54% | - |
| 13.09.2024 | 75,20 | 77,80 | 75,12 | 76,50 | 1,82% | - |
| 12.09.2024 | 73,17 | 76,18 | 72,89 | 75,13 | 2,79% | 35,00 |
| 11.09.2024 | 73,18 | 73,94 | 71,48 | 73,09 | -0,13% | 40,00 |
| 10.09.2024 | 73,66 | 74,17 | 72,27 | 73,19 | -0,64% | 14,00 |
| 09.09.2024 | 74,37 | 75,25 | 73,15 | 73,66 | -0,81% | - |
| 06.09.2024 | 72,30 | 75,02 | 71,67 | 74,26 | 2,70% | 77,00 |
| 05.09.2024 | 73,04 | 73,78 | 71,26 | 72,30 | -1,01% | 89,00 |
| 04.09.2024 | 75,73 | 75,89 | 71,85 | 73,04 | -3,66% | 84,00 |
| 03.09.2024 | 75,45 | 78,01 | 74,96 | 75,81 | 0,48% | 95,00 |
| 02.09.2024 | 75,10 | 75,45 | 74,75 | 75,45 | 0,35% | 84,00 |
| 30.08.2024 | 76,05 | 78,86 | 74,89 | 75,19 | -1,12% | 236,00 |
| 29.08.2024 | 112,17 | 115,13 | 75,73 | 76,04 | -32,10% | 1.070,00 |
| 28.08.2024 | 111,88 | 112,69 | 110,29 | 111,99 | 0,10% | 10,00 |
| 27.08.2024 | 111,25 | 112,23 | 110,68 | 111,88 | 0,57% | 14,00 |
| 26.08.2024 | 110,39 | 112,18 | 110,24 | 111,25 | 0,77% | - |
| 23.08.2024 | 110,91 | 111,83 | 109,77 | 110,40 | -0,48% | - |
| 22.08.2024 | 110,89 | 111,78 | 110,07 | 110,93 | 0,04% | - |
| 21.08.2024 | 109,28 | 114,12 | 109,28 | 110,89 | 1,48% | 77,00 |
| 20.08.2024 | 110,15 | 111,27 | 108,77 | 109,27 | -0,74% | - |
| 19.08.2024 | 111,84 | 112,98 | 110,04 | 110,09 | -1,61% | - |
| 16.08.2024 | 109,84 | 112,01 | 109,08 | 111,89 | 1,88% | - |
| 15.08.2024 | 105,83 | 112,65 | 105,83 | 109,83 | 3,66% | - |
| 14.08.2024 | 106,01 | 106,76 | 104,65 | 105,95 | -0,26% | - |
| 13.08.2024 | 107,89 | 108,54 | 104,26 | 106,23 | -1,41% | 14,00 |
| 12.08.2024 | 107,02 | 108,84 | 105,27 | 107,75 | 0,66% | - |
| 09.08.2024 | 108,39 | 109,20 | 106,61 | 107,04 | -1,24% | - |
| 08.08.2024 | 108,27 | 109,67 | 106,66 | 108,38 | 0,11% | 30,00 |
| 07.08.2024 | 112,68 | 114,02 | 108,26 | 108,26 | -4,00% | - |
| 06.08.2024 | 112,55 | 114,41 | 111,21 | 112,77 | 0,20% | - |
| 05.08.2024 | 111,44 | 112,56 | 108,20 | 112,54 | 1,01% | 6,00 |
| 02.08.2024 | 111,42 | 113,22 | 107,85 | 111,42 | 0,00% | 2,00 |
| 01.08.2024 | 111,45 | 113,02 | 109,87 | 111,42 | 0,26% | 20,00 |
| 31.07.2024 | 110,97 | 112,93 | 109,81 | 111,13 | 0,07% | - |
| 30.07.2024 | 108,09 | 111,41 | 107,89 | 111,05 | 2,42% | 20,00 |
| 29.07.2024 | 108,78 | 110,58 | 107,50 | 108,43 | -0,07% | 20,00 |
| 26.07.2024 | 108,98 | 110,15 | 108,29 | 108,51 | -0,58% | - |
| 25.07.2024 | 108,41 | 110,19 | 107,53 | 109,14 | 0,69% | 5,00 |
| 24.07.2024 | 111,09 | 111,17 | 106,98 | 108,39 | -2,42% | 61,00 |
| 23.07.2024 | 113,21 | 114,00 | 110,77 | 111,08 | -2,09% | - |
| 22.07.2024 | 112,44 | 114,35 | 112,39 | 113,45 | 0,90% | - |
| 19.07.2024 | 111,58 | 112,95 | 110,55 | 112,44 | 0,66% | 5,00 |
| 18.07.2024 | 114,38 | 114,38 | 110,61 | 111,70 | -1,80% | 8,00 |
| 17.07.2024 | 114,34 | 115,17 | 111,97 | 113,75 | -0,52% | 61,00 |
| 16.07.2024 | 116,54 | 118,23 | 113,74 | 114,35 | -1,73% | 10,00 |
| 15.07.2024 | 121,74 | 122,19 | 115,29 | 116,36 | -4,54% | 10,00 |
| 12.07.2024 | 121,09 | 124,17 | 120,79 | 121,90 | 0,51% | - |
| 11.07.2024 | 117,61 | 121,66 | 116,88 | 121,28 | 3,16% | - |
| 10.07.2024 | 118,86 | 119,20 | 116,62 | 117,56 | -1,09% | - |
| 09.07.2024 | 120,61 | 120,61 | 117,68 | 118,86 | -1,43% | - |
| 08.07.2024 | 118,15 | 120,60 | 118,10 | 120,58 | 1,94% | - |