249,800€
-4,00%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 262,10 | 264,20 | 251,40 | 251,40 | -3,46% | - |
| 08.09.2026 | 259,70 | 264,60 | 250,10 | 260,40 | 0,81% | 3.450,00 |
| 07.09.2026 | 256,80 | 258,50 | 256,70 | 258,30 | -0,04% | 275,00 |
| 04.09.2026 | 254,10 | 260,80 | 251,20 | 258,40 | 2,05% | - |
| 03.09.2026 | 256,60 | 257,70 | 252,80 | 253,20 | -1,25% | 280,00 |
| 02.09.2026 | 248,80 | 258,50 | 246,70 | 256,40 | 3,60% | - |
| 01.09.2026 | 251,20 | 252,20 | 245,70 | 247,50 | -0,92% | 3.000,00 |
| 31.08.2026 | 253,80 | 254,60 | 247,90 | 249,80 | -1,73% | 860,00 |
| 28.08.2026 | 264,50 | 265,80 | 250,60 | 254,20 | -3,86% | - |
| 27.08.2026 | 269,50 | 269,70 | 261,10 | 264,40 | -0,97% | 614,00 |
| 26.08.2026 | 303,00 | 312,10 | 260,30 | 267,00 | -11,94% | 168,00 |
| 25.08.2026 | 327,00 | 334,70 | 297,80 | 303,20 | -7,28% | 85,00 |
| 24.08.2026 | 336,40 | 337,00 | 324,00 | 327,00 | -3,05% | - |
| 21.08.2026 | 342,50 | 351,40 | 332,70 | 337,30 | -1,95% | - |
| 20.08.2026 | 344,70 | 345,10 | 338,10 | 344,00 | -0,20% | - |
| 19.08.2026 | 357,50 | 360,00 | 336,40 | 344,70 | -3,80% | 865,00 |
| 18.08.2026 | 373,30 | 374,30 | 356,70 | 358,30 | -4,48% | 440,00 |
| 17.08.2026 | 362,60 | 375,30 | 360,70 | 375,10 | 3,65% | - |
| 14.08.2026 | 354,90 | 362,40 | 353,10 | 361,90 | 1,86% | 1.150,00 |
| 13.08.2026 | 356,90 | 360,40 | 353,00 | 355,30 | -0,39% | 390,00 |
| 12.08.2026 | 349,40 | 363,60 | 349,30 | 356,70 | 2,26% | - |
| 11.08.2026 | 347,10 | 357,20 | 346,70 | 348,80 | 0,49% | - |
| 10.08.2026 | 353,10 | 357,80 | 347,10 | 347,10 | -1,84% | - |
| 07.08.2026 | 346,10 | 354,70 | 342,80 | 353,60 | 2,05% | 1.890,00 |
| 06.08.2026 | 355,80 | 361,30 | 345,60 | 346,50 | -2,06% | 476,00 |
| 05.08.2026 | 361,00 | 369,40 | 352,50 | 353,80 | -1,89% | 559,00 |
| 04.08.2026 | 362,00 | 367,70 | 356,60 | 360,60 | -0,17% | 208,00 |
| 03.08.2026 | 351,20 | 363,80 | 344,30 | 361,20 | 3,88% | - |
| 31.07.2026 | 364,10 | 368,10 | 343,70 | 347,70 | -3,90% | - |
| 30.07.2026 | 324,90 | 363,10 | 324,70 | 361,80 | 11,43% | - |
| 29.07.2026 | 352,10 | 353,90 | 323,80 | 324,70 | -7,70% | - |
| 28.07.2026 | 373,30 | 373,90 | 340,50 | 351,80 | -5,38% | - |
| 27.07.2026 | 379,90 | 388,30 | 358,50 | 371,80 | -2,00% | 1.073,00 |
| 24.07.2026 | 387,20 | 394,80 | 378,10 | 379,40 | -1,96% | - |
| 23.07.2026 | 379,60 | 390,90 | 375,10 | 387,00 | 1,71% | - |
| 22.07.2026 | 370,90 | 381,00 | 364,50 | 380,50 | 2,40% | - |
| 21.07.2026 | 360,60 | 372,10 | 360,40 | 371,60 | 3,42% | 1.189,00 |
| 20.07.2026 | 355,30 | 367,30 | 355,20 | 359,30 | 1,27% | - |
| 17.07.2026 | 358,50 | 365,30 | 347,50 | 354,80 | -1,39% | 78,00 |
| 16.07.2026 | 374,00 | 376,10 | 359,20 | 359,80 | -3,77% | - |
| 15.07.2026 | 366,60 | 374,40 | 358,30 | 373,90 | 1,96% | - |
| 14.07.2026 | 359,60 | 367,90 | 357,70 | 366,70 | 1,83% | - |
| 13.07.2026 | 371,90 | 373,20 | 359,70 | 360,10 | -3,12% | - |
| 10.07.2026 | 373,50 | 375,50 | 367,60 | 371,70 | -0,59% | - |
| 09.07.2026 | 374,30 | 385,90 | 372,90 | 373,90 | 0,56% | - |
| 08.07.2026 | 361,40 | 372,70 | 352,40 | 371,80 | 2,37% | - |
| 07.07.2026 | 377,10 | 378,80 | 354,70 | 363,20 | -3,56% | 1.292,00 |
| 06.07.2026 | 383,30 | 394,50 | 375,10 | 376,60 | -1,77% | 882,00 |
| 03.07.2026 | 383,20 | 383,90 | 381,90 | 383,40 | 0,39% | - |
| 02.07.2026 | 413,20 | 416,50 | 379,60 | 381,90 | -7,75% | 786,00 |
| 01.07.2026 | 443,60 | 444,80 | 411,30 | 414,00 | -6,38% | - |
| 30.06.2026 | 445,40 | 450,30 | 439,20 | 442,20 | -0,09% | 190,00 |
| 29.06.2026 | 430,70 | 445,60 | 427,30 | 442,60 | 3,22% | - |
| 26.06.2026 | 432,60 | 445,90 | 421,60 | 428,80 | -0,14% | 1.610,00 |
| 25.06.2026 | 425,40 | 438,60 | 425,30 | 429,40 | 0,96% | 32,00 |
| 24.06.2026 | 412,20 | 427,60 | 408,80 | 425,30 | 3,66% | - |
| 23.06.2026 | 408,10 | 417,80 | 389,10 | 410,30 | 0,07% | - |
| 22.06.2026 | 399,80 | 411,10 | 397,10 | 410,00 | 2,78% | - |
| 19.06.2026 | 398,40 | 400,50 | 397,90 | 398,90 | 1,30% | - |
| 18.06.2026 | 402,60 | 409,30 | 387,30 | 393,80 | -1,89% | - |
| 17.06.2026 | 407,20 | 412,30 | 398,90 | 401,40 | -1,25% | - |
| 16.06.2026 | 407,60 | 422,20 | 405,20 | 406,50 | -0,47% | - |
| 15.06.2026 | 419,00 | 419,00 | 402,00 | 408,40 | 0,72% | - |
| 12.06.2026 | 402,10 | 414,50 | 401,00 | 405,50 | 1,43% | 6.630,00 |
| 11.06.2026 | 382,40 | 402,30 | 381,70 | 399,80 | 3,87% | - |
| 10.06.2026 | 392,40 | 395,70 | 380,80 | 384,90 | -2,01% | - |
| 09.06.2026 | 398,10 | 406,20 | 375,20 | 392,80 | -1,36% | 126,00 |
| 08.06.2026 | 402,80 | 416,50 | 395,00 | 398,20 | -1,44% | 180,00 |
| 05.06.2026 | 420,70 | 422,50 | 400,50 | 404,00 | -3,74% | - |
| 04.06.2026 | 417,20 | 424,30 | 407,40 | 419,70 | 1,77% | - |
| 03.06.2026 | 418,00 | 424,70 | 402,40 | 412,40 | -1,17% | 133,00 |
| 02.06.2026 | 415,00 | 439,60 | 415,00 | 417,30 | -1,74% | 8.124,00 |
| 01.06.2026 | 438,40 | 441,70 | 422,00 | 424,70 | -2,68% | - |
| 29.05.2026 | 459,80 | 464,20 | 429,40 | 436,40 | -5,07% | 21,00 |
| 28.05.2026 | 455,00 | 473,80 | 448,60 | 459,70 | 1,66% | 14,00 |
| 27.05.2026 | 367,70 | 486,60 | 364,30 | 452,20 | 24,74% | 881,00 |
| 26.05.2026 | 355,70 | 363,90 | 355,30 | 362,50 | 1,51% | - |
| 25.05.2026 | 356,10 | 357,20 | 355,70 | 357,10 | 0,73% | - |
| 22.05.2026 | 357,60 | 360,40 | 348,30 | 354,50 | -0,62% | - |
| 21.05.2026 | 354,60 | 362,40 | 349,70 | 356,70 | 0,45% | - |
| 20.05.2026 | 356,10 | 361,70 | 352,80 | 355,10 | -0,28% | - |
| 19.05.2026 | 359,80 | 361,80 | 343,90 | 356,10 | -0,95% | - |
| 18.05.2026 | 373,30 | 377,20 | 356,00 | 359,50 | -4,18% | - |
| 15.05.2026 | 386,30 | 386,70 | 373,20 | 375,20 | -2,87% | - |
| 14.05.2026 | 380,90 | 388,60 | 378,50 | 386,30 | 1,21% | - |
| 13.05.2026 | 365,60 | 385,30 | 364,20 | 381,70 | 3,89% | 90,00 |
| 12.05.2026 | 365,70 | 369,10 | 352,60 | 367,40 | 0,41% | - |
| 11.05.2026 | 365,10 | 367,80 | 361,10 | 365,90 | 0,60% | - |
| 08.05.2026 | 363,60 | 374,30 | 361,50 | 363,70 | 0,03% | - |
| 07.05.2026 | 390,60 | 391,50 | 361,50 | 363,60 | -6,72% | - |
| 06.05.2026 | 390,50 | 398,00 | 372,70 | 389,80 | -0,31% | 69,00 |
| 05.05.2026 | 368,90 | 395,80 | 368,50 | 391,00 | 6,86% | 450,00 |
| 04.05.2026 | 370,10 | 378,20 | 361,10 | 365,90 | 3,71% | - |
| 30.04.2026 | 332,90 | 362,20 | 332,70 | 352,80 | 5,03% | - |
| 29.04.2026 | 345,70 | 347,90 | 333,80 | 335,90 | -2,52% | - |
| 28.04.2026 | 355,60 | 356,90 | 343,10 | 344,60 | -2,96% | - |
| 27.04.2026 | 349,60 | 355,60 | 343,20 | 355,10 | 1,28% | - |
| 24.04.2026 | 354,50 | 359,40 | 350,60 | 350,60 | -1,21% | 86,00 |
| 23.04.2026 | 346,50 | 360,10 | 345,30 | 354,90 | 1,69% | 6,00 |
| 22.04.2026 | 346,30 | 354,00 | 343,00 | 349,00 | 1,96% | - |