92,740€
-0,24%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 92,77 | 92,77 | 92,72 | 92,73 | -0,25% | - |
| 29.08.2025 | 95,49 | 97,22 | 91,86 | 92,97 | -2,85% | 41,00 |
| 28.08.2025 | 95,95 | 104,13 | 90,87 | 95,70 | 0,09% | 134,00 |
| 27.08.2025 | 95,19 | 95,95 | 94,86 | 95,61 | 0,63% | - |
| 26.08.2025 | 96,62 | 96,76 | 94,45 | 95,01 | -1,92% | - |
| 25.08.2025 | 95,90 | 97,13 | 94,98 | 96,87 | 1,00% | - |
| 22.08.2025 | 97,05 | 98,00 | 95,22 | 95,91 | -1,07% | - |
| 21.08.2025 | 98,08 | 98,79 | 96,42 | 96,95 | -1,64% | - |
| 20.08.2025 | 96,84 | 99,40 | 94,63 | 98,57 | 1,95% | - |
| 19.08.2025 | 96,12 | 97,58 | 95,69 | 96,68 | 0,41% | - |
| 18.08.2025 | 96,42 | 97,41 | 95,58 | 96,29 | 0,04% | - |
| 15.08.2025 | 98,48 | 98,60 | 95,76 | 96,25 | -2,23% | - |
| 14.08.2025 | 98,87 | 99,18 | 97,23 | 98,45 | -0,56% | - |
| 13.08.2025 | 98,62 | 99,36 | 95,99 | 99,00 | 0,29% | - |
| 12.08.2025 | 98,68 | 100,07 | 98,11 | 98,72 | -0,01% | - |
| 11.08.2025 | 99,75 | 101,23 | 98,54 | 98,73 | -1,14% | 54,00 |
| 08.08.2025 | 98,69 | 101,15 | 98,69 | 99,87 | 0,70% | - |
| 07.08.2025 | 97,06 | 99,17 | 96,67 | 99,17 | 2,06% | 242,00 |
| 06.08.2025 | 95,78 | 98,15 | 95,13 | 97,17 | 1,44% | 126,00 |
| 05.08.2025 | 95,86 | 96,45 | 94,56 | 95,79 | -0,07% | 643,00 |
| 04.08.2025 | 93,77 | 96,17 | 90,77 | 95,86 | 3,38% | - |
| 01.08.2025 | 91,86 | 92,87 | 89,72 | 92,73 | 1,04% | - |
| 31.07.2025 | 92,03 | 93,17 | 91,60 | 91,78 | -0,64% | 12,00 |
| 30.07.2025 | 92,55 | 93,48 | 92,10 | 92,37 | -0,18% | - |
| 29.07.2025 | 91,03 | 93,06 | 91,00 | 92,54 | 1,37% | - |
| 28.07.2025 | 91,95 | 92,63 | 90,04 | 91,28 | -0,29% | - |
| 25.07.2025 | 92,00 | 92,74 | 91,39 | 91,55 | -0,13% | - |
| 24.07.2025 | 92,75 | 93,10 | 91,65 | 91,67 | -1,10% | 30,00 |
| 23.07.2025 | 93,58 | 94,07 | 91,53 | 92,68 | -0,87% | - |
| 22.07.2025 | 92,10 | 93,81 | 91,59 | 93,49 | 1,65% | - |
| 21.07.2025 | 94,44 | 94,93 | 91,80 | 91,97 | -2,87% | - |
| 18.07.2025 | 94,02 | 94,81 | 93,47 | 94,69 | 0,51% | - |
| 17.07.2025 | 96,42 | 97,33 | 93,79 | 94,21 | -2,68% | 101,00 |
| 16.07.2025 | 98,00 | 98,25 | 95,12 | 96,80 | -0,79% | - |
| 15.07.2025 | 97,99 | 98,31 | 97,21 | 97,57 | -0,54% | - |
| 14.07.2025 | 96,73 | 98,29 | 96,31 | 98,10 | 1,45% | 7,00 |
| 11.07.2025 | 95,66 | 96,97 | 95,50 | 96,70 | 0,83% | 31,00 |
| 10.07.2025 | 95,78 | 97,21 | 95,49 | 95,91 | 0,09% | - |
| 09.07.2025 | 96,80 | 97,08 | 94,94 | 95,82 | -0,32% | 20,00 |
| 08.07.2025 | 98,49 | 99,01 | 95,80 | 96,13 | -2,76% | - |
| 07.07.2025 | 96,67 | 99,23 | 95,98 | 98,86 | 2,39% | - |
| 04.07.2025 | 97,22 | 97,22 | 96,30 | 96,55 | -0,58% | - |
| 03.07.2025 | 97,86 | 98,85 | 95,90 | 97,12 | -0,76% | - |
| 02.07.2025 | 97,80 | 98,82 | 96,68 | 97,86 | 0,09% | 4,00 |
| 01.07.2025 | 97,18 | 98,70 | 96,34 | 97,77 | 0,74% | - |
| 30.06.2025 | 97,40 | 98,68 | 96,19 | 97,05 | -0,87% | - |
| 27.06.2025 | 96,33 | 97,99 | 95,42 | 97,91 | 1,68% | - |
| 26.06.2025 | 96,52 | 97,45 | 95,82 | 96,29 | -0,55% | - |
| 25.06.2025 | 97,71 | 98,45 | 96,37 | 96,82 | -0,76% | - |
| 24.06.2025 | 99,37 | 100,02 | 94,37 | 97,56 | -1,77% | 210,00 |
| 23.06.2025 | 96,85 | 99,34 | 94,44 | 99,32 | 2,60% | - |
| 20.06.2025 | 96,71 | 98,34 | 95,98 | 96,80 | 0,09% | - |
| 19.06.2025 | 97,88 | 98,05 | 96,71 | 96,71 | -1,14% | - |
| 18.06.2025 | 98,50 | 99,22 | 97,00 | 97,83 | -0,87% | - |
| 17.06.2025 | 97,67 | 99,11 | 97,08 | 98,68 | 0,34% | - |
| 16.06.2025 | 96,36 | 98,97 | 95,19 | 98,35 | 1,79% | - |
| 13.06.2025 | 96,43 | 98,20 | 95,25 | 96,62 | 0,03% | - |
| 12.06.2025 | 96,55 | 97,94 | 94,82 | 96,59 | -0,55% | - |
| 11.06.2025 | 97,67 | 97,84 | 96,42 | 97,12 | -0,14% | - |
| 10.06.2025 | 99,23 | 100,45 | 96,17 | 97,25 | -1,95% | 51,00 |
| 09.06.2025 | 99,28 | 100,24 | 98,56 | 99,19 | -0,38% | - |
| 06.06.2025 | 99,50 | 100,89 | 97,92 | 99,57 | 0,06% | 20,00 |
| 05.06.2025 | 97,64 | 100,55 | 97,33 | 99,51 | 1,57% | - |
| 04.06.2025 | 99,20 | 100,83 | 96,14 | 97,97 | -1,12% | 343,00 |
| 03.06.2025 | 85,24 | 99,85 | 85,24 | 99,07 | 16,41% | 131,00 |
| 02.06.2025 | 85,77 | 86,10 | 84,48 | 85,11 | -0,60% | - |
| 30.05.2025 | 85,82 | 86,68 | 85,13 | 85,62 | 0,25% | - |
| 29.05.2025 | 86,47 | 88,86 | 84,59 | 85,41 | -1,29% | - |
| 28.05.2025 | 89,15 | 89,67 | 86,43 | 86,53 | -2,86% | 50,00 |
| 27.05.2025 | 90,45 | 90,53 | 87,80 | 89,08 | -1,62% | - |
| 26.05.2025 | 89,38 | 90,65 | 88,88 | 90,54 | 1,39% | - |
| 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 |