107,150€
1,73%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 104,83 | 107,28 | 104,35 | 107,25 | 1,83% | - |
| 16.04.2026 | 103,13 | 106,55 | 102,48 | 105,33 | 2,66% | 120,00 |
| 15.04.2026 | 102,10 | 103,18 | 99,98 | 102,60 | 0,59% | - |
| 14.04.2026 | 101,85 | 102,18 | 99,87 | 102,00 | 0,57% | 25,00 |
| 13.04.2026 | 98,72 | 101,58 | 98,01 | 101,43 | 2,75% | - |
| 10.04.2026 | 102,58 | 103,00 | 97,97 | 98,71 | -3,74% | - |
| 09.04.2026 | 105,53 | 105,53 | 100,90 | 102,55 | -2,52% | - |
| 08.04.2026 | 104,53 | 107,20 | 103,48 | 105,20 | 0,07% | 5,00 |
| 07.04.2026 | 103,15 | 108,23 | 103,15 | 105,13 | 1,62% | - |
| 02.04.2026 | 101,30 | 103,68 | 99,85 | 103,45 | 1,59% | - |
| 01.04.2026 | 102,38 | 104,27 | 101,72 | 101,83 | -0,58% | 195,00 |
| 31.03.2026 | 102,73 | 104,05 | 101,32 | 102,42 | -0,30% | 16,00 |
| 30.03.2026 | 101,80 | 104,53 | 101,54 | 102,73 | 0,15% | - |
| 27.03.2026 | 103,49 | 104,28 | 101,72 | 102,58 | -0,80% | - |
| 26.03.2026 | 102,95 | 105,36 | 102,25 | 103,41 | 0,15% | - |
| 25.03.2026 | 102,04 | 103,79 | 100,81 | 103,26 | 1,46% | 12,00 |
| 24.03.2026 | 107,71 | 108,17 | 101,25 | 101,77 | -5,65% | - |
| 23.03.2026 | 107,27 | 110,18 | 106,39 | 107,86 | 0,33% | - |
| 20.03.2026 | 107,08 | 107,90 | 106,27 | 107,51 | 0,68% | - |
| 19.03.2026 | 110,46 | 111,24 | 106,34 | 106,78 | -3,24% | 102,00 |
| 18.03.2026 | 113,94 | 114,45 | 109,93 | 110,35 | -2,92% | 1,00 |
| 17.03.2026 | 116,79 | 117,30 | 113,02 | 113,67 | -2,85% | - |
| 16.03.2026 | 115,83 | 117,70 | 113,86 | 117,01 | 1,69% | - |
| 13.03.2026 | 118,34 | 119,31 | 114,98 | 115,06 | -2,23% | 40,00 |
| 12.03.2026 | 125,01 | 128,74 | 111,98 | 117,69 | -5,68% | 29,00 |
| 11.03.2026 | 125,96 | 126,71 | 124,21 | 124,78 | -1,20% | - |
| 10.03.2026 | 124,88 | 127,96 | 124,46 | 126,29 | 1,10% | - |
| 09.03.2026 | 126,61 | 126,61 | 122,52 | 124,92 | -0,61% | 95,00 |
| 06.03.2026 | 126,36 | 127,48 | 124,91 | 125,69 | -0,35% | 21,00 |
| 05.03.2026 | 130,74 | 131,41 | 124,80 | 126,13 | -2,59% | 52,00 |
| 04.03.2026 | 131,78 | 133,00 | 129,45 | 129,48 | -2,61% | - |
| 03.03.2026 | 129,86 | 133,16 | 129,24 | 132,95 | 1,62% | - |
| 02.03.2026 | 130,48 | 133,60 | 129,53 | 130,83 | -0,83% | 42,00 |
| 27.02.2026 | 130,15 | 132,90 | 129,66 | 131,92 | 0,01% | 2,00 |
| 26.02.2026 | 130,99 | 133,74 | 130,48 | 131,91 | 1,09% | 39,00 |
| 25.02.2026 | 130,77 | 132,66 | 129,88 | 130,49 | -0,11% | 8,00 |
| 24.02.2026 | 129,91 | 131,20 | 128,56 | 130,63 | 1,01% | - |
| 23.02.2026 | 126,53 | 129,93 | 126,32 | 129,32 | 0,98% | 13,00 |
| 20.02.2026 | 129,52 | 130,81 | 126,79 | 128,06 | -1,10% | 118,00 |
| 19.02.2026 | 129,02 | 130,64 | 127,54 | 129,49 | 0,18% | - |
| 18.02.2026 | 126,27 | 130,27 | 126,23 | 129,26 | 2,19% | 1,00 |
| 17.02.2026 | 129,38 | 130,53 | 124,72 | 126,49 | -2,22% | - |
| 16.02.2026 | 129,63 | 130,34 | 129,08 | 129,36 | 0,39% | 10,00 |
| 13.02.2026 | 126,10 | 129,52 | 123,41 | 128,86 | 2,24% | 51,00 |
| 12.02.2026 | 124,54 | 126,54 | 122,89 | 126,04 | 1,47% | - |
| 11.02.2026 | 121,97 | 124,47 | 121,97 | 124,21 | 0,98% | 44,00 |
| 10.02.2026 | 123,74 | 124,73 | 122,90 | 123,01 | -0,63% | - |
| 09.02.2026 | 124,64 | 125,85 | 122,96 | 123,79 | -0,71% | 88,00 |
| 06.02.2026 | 123,02 | 125,42 | 120,77 | 124,68 | 1,38% | 54,00 |
| 05.02.2026 | 126,43 | 126,90 | 122,72 | 122,98 | -2,83% | - |
| 04.02.2026 | 125,29 | 127,83 | 123,64 | 126,56 | 1,19% | 9,00 |
| 03.02.2026 | 121,41 | 126,90 | 120,65 | 125,07 | 2,48% | - |
| 02.02.2026 | 121,03 | 122,77 | 118,95 | 122,04 | 1,03% | - |
| 30.01.2026 | 118,24 | 120,80 | 117,41 | 120,80 | 2,58% | - |
| 29.01.2026 | 121,95 | 123,07 | 117,72 | 117,76 | -2,93% | 34,00 |
| 28.01.2026 | 123,06 | 124,03 | 120,40 | 121,31 | -1,25% | 1,00 |
| 27.01.2026 | 126,55 | 127,40 | 122,84 | 122,85 | -3,02% | - |
| 26.01.2026 | 124,22 | 128,42 | 123,45 | 126,67 | 1,87% | - |
| 23.01.2026 | 123,19 | 125,18 | 122,59 | 124,34 | 0,75% | - |
| 22.01.2026 | 125,93 | 127,28 | 122,70 | 123,41 | -2,03% | - |
| 21.01.2026 | 125,06 | 126,37 | 124,01 | 125,97 | 1,00% | 23,00 |
| 20.01.2026 | 126,00 | 129,03 | 124,40 | 124,72 | -1,91% | 115,00 |
| 19.01.2026 | 128,42 | 130,18 | 126,39 | 127,15 | -0,76% | 340,00 |
| 16.01.2026 | 131,25 | 131,25 | 127,40 | 128,13 | -2,36% | 29,00 |
| 15.01.2026 | 129,92 | 131,57 | 128,59 | 131,23 | 0,92% | 9,00 |
| 14.01.2026 | 129,94 | 132,66 | 129,33 | 130,03 | 0,22% | 10,00 |
| 13.01.2026 | 127,60 | 130,52 | 126,83 | 129,75 | 1,97% | 95,00 |
| 12.01.2026 | 122,70 | 127,72 | 121,40 | 127,24 | 3,76% | 1,00 |
| 09.01.2026 | 123,52 | 124,63 | 121,71 | 122,63 | -1,06% | 29,00 |
| 08.01.2026 | 123,08 | 124,56 | 122,24 | 123,94 | 1,14% | - |
| 07.01.2026 | 123,82 | 124,83 | 122,47 | 122,54 | -1,14% | - |
| 06.01.2026 | 117,82 | 124,93 | 116,86 | 123,95 | 4,80% | - |
| 05.01.2026 | 116,72 | 118,40 | 114,48 | 118,27 | 1,07% | - |
| 02.01.2026 | 116,83 | 117,44 | 112,99 | 117,02 | 0,16% | - |
| 30.12.2025 | 116,83 | 116,97 | 116,40 | 116,83 | 0,11% | - |
| 29.12.2025 | 117,29 | 118,63 | 116,39 | 116,70 | 2,62% | 1,00 |
| 23.12.2025 | 116,79 | 116,96 | 113,52 | 113,72 | -2,70% | - |
| 22.12.2025 | 117,37 | 117,67 | 115,98 | 116,87 | -0,20% | - |
| 19.12.2025 | 116,22 | 117,51 | 114,54 | 117,10 | 0,65% | - |
| 18.12.2025 | 116,61 | 117,60 | 115,71 | 116,34 | -0,26% | - |
| 17.12.2025 | 114,52 | 117,06 | 113,86 | 116,64 | 1,35% | 26,00 |
| 16.12.2025 | 112,48 | 115,31 | 112,47 | 115,09 | 1,65% | 5,00 |
| 15.12.2025 | 113,43 | 117,11 | 112,31 | 113,22 | 0,04% | - |
| 12.12.2025 | 113,36 | 113,48 | 111,43 | 113,17 | 0,68% | 9,00 |
| 11.12.2025 | 107,66 | 112,80 | 106,71 | 112,41 | 4,93% | - |
| 10.12.2025 | 107,99 | 109,02 | 106,42 | 107,13 | -0,70% | 31,00 |
| 09.12.2025 | 106,40 | 110,44 | 106,40 | 107,89 | 1,18% | 17,00 |
| 08.12.2025 | 113,95 | 114,62 | 105,46 | 106,63 | -6,54% | 8,00 |
| 05.12.2025 | 107,38 | 116,00 | 106,76 | 114,09 | 6,68% | 22,00 |
| 04.12.2025 | 96,94 | 107,31 | 94,89 | 106,95 | 12,35% | 158,00 |
| 03.12.2025 | 94,66 | 95,82 | 94,48 | 95,20 | 0,45% | - |
| 02.12.2025 | 94,65 | 95,09 | 93,41 | 94,77 | 0,82% | - |
| 01.12.2025 | 94,41 | 95,54 | 93,34 | 94,00 | -0,36% | - |
| 28.11.2025 | 94,22 | 94,83 | 93,52 | 94,33 | 0,52% | 59,00 |
| 27.11.2025 | 93,99 | 94,86 | 93,83 | 93,85 | -0,18% | 8,00 |
| 26.11.2025 | 90,16 | 94,22 | 90,16 | 94,01 | 3,77% | - |
| 25.11.2025 | 88,27 | 91,95 | 87,81 | 90,60 | 2,23% | - |
| 24.11.2025 | 88,48 | 89,57 | 87,50 | 88,62 | -0,12% | - |
| 21.11.2025 | 87,00 | 89,33 | 86,68 | 88,73 | 1,91% | - |
| 20.11.2025 | 86,38 | 87,86 | 85,89 | 87,07 | 0,15% | - |