346,034$
-5,07%
Echtzeit-Aktienkurs Dycom Industries
Bid:
Ask:
Aktienkurse zur Dycom Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 362,00 | 366,65 | 344,03 | 345,78 | -5,14% | 475.594,00 |
| 11.12.2025 | 355,19 | 366,47 | 348,64 | 364,51 | 2,44% | 344.803,00 |
| 10.12.2025 | 347,97 | 361,22 | 346,41 | 355,83 | 2,48% | 355.290,00 |
| 09.12.2025 | 349,77 | 352,97 | 345,81 | 347,21 | -0,49% | 268.634,00 |
| 08.12.2025 | 354,77 | 356,60 | 347,72 | 348,91 | -0,82% | 414.224,00 |
| 05.12.2025 | 353,44 | 354,80 | 347,99 | 351,80 | -0,73% | 249.200,00 |
| 04.12.2025 | 349,66 | 358,24 | 346,88 | 354,40 | 0,45% | 312.272,00 |
| 03.12.2025 | 353,08 | 354,86 | 342,45 | 352,80 | -0,43% | 310.275,00 |
| 02.12.2025 | 353,77 | 357,69 | 351,24 | 354,31 | 1,21% | 422.578,00 |
| 01.12.2025 | 356,87 | 358,01 | 347,66 | 350,06 | -3,17% | 457.020,00 |
| 28.11.2025 | 357,11 | 364,40 | 355,56 | 361,53 | 1,85% | 173.554,00 |
| 26.11.2025 | 350,00 | 362,54 | 350,00 | 354,96 | 1,87% | 517.069,00 |
| 25.11.2025 | 342,77 | 349,51 | 340,79 | 348,44 | 2,27% | 404.371,00 |
| 24.11.2025 | 331,44 | 343,69 | 329,82 | 340,69 | 4,35% | 453.920,00 |
| 21.11.2025 | 325,80 | 335,42 | 320,02 | 326,49 | 0,96% | 576.398,00 |
| 20.11.2025 | 335,05 | 350,87 | 322,58 | 323,37 | -0,59% | 749.096,00 |
| 19.11.2025 | 324,48 | 350,00 | 317,09 | 325,29 | 9,82% | 1.106.659,00 |
| 18.11.2025 | 291,39 | 300,50 | 289,21 | 296,20 | 0,83% | 480.004,00 |
| 17.11.2025 | 291,20 | 300,00 | 289,20 | 293,77 | 0,88% | 447.606,00 |
| 14.11.2025 | 279,86 | 292,99 | 273,03 | 291,20 | 3,01% | 355.787,00 |
| 13.11.2025 | 294,02 | 296,21 | 279,46 | 282,69 | -4,36% | 271.223,00 |
| 12.11.2025 | 291,35 | 297,58 | 290,58 | 295,57 | 1,71% | 289.874,00 |
| 11.11.2025 | 290,56 | 292,37 | 284,30 | 290,61 | -1,03% | 220.242,00 |
| 10.11.2025 | 292,07 | 298,07 | 288,37 | 293,62 | 2,52% | 263.309,00 |
| 07.11.2025 | 279,82 | 287,65 | 273,00 | 286,41 | 1,23% | 501.562,00 |
| 06.11.2025 | 287,19 | 289,19 | 281,68 | 282,92 | -2,49% | 219.832,00 |
| 05.11.2025 | 283,86 | 291,77 | 282,40 | 290,15 | 2,84% | 433.469,00 |
| 04.11.2025 | 281,42 | 286,26 | 275,00 | 282,13 | -1,42% | 252.312,00 |
| 03.11.2025 | 285,42 | 291,10 | 282,50 | 286,19 | -0,56% | 281.404,00 |
| 31.10.2025 | 284,76 | 293,46 | 284,76 | 287,79 | 0,50% | 270.074,00 |
| 30.10.2025 | 285,13 | 290,00 | 281,50 | 286,36 | -0,72% | 339.786,00 |
| 29.10.2025 | 289,25 | 291,61 | 285,07 | 288,44 | 1,00% | 335.486,00 |
| 28.10.2025 | 281,78 | 286,68 | 281,01 | 285,58 | 0,50% | 259.459,00 |
| 27.10.2025 | 293,10 | 294,68 | 277,40 | 284,16 | -2,67% | 695.355,00 |
| 24.10.2025 | 291,30 | 295,16 | 289,08 | 291,96 | 1,87% | 204.474,00 |
| 23.10.2025 | 277,75 | 286,83 | 277,75 | 286,61 | 2,54% | 251.336,00 |
| 22.10.2025 | 291,03 | 293,70 | 272,31 | 279,52 | -3,71% | 355.122,00 |
| 21.10.2025 | 296,33 | 297,85 | 287,05 | 290,28 | -2,04% | 171.225,00 |
| 20.10.2025 | 299,68 | 300,17 | 292,34 | 296,31 | 1,78% | 154.867,00 |
| 17.10.2025 | 295,14 | 295,52 | 289,52 | 291,12 | -1,46% | - |
| 16.10.2025 | 300,00 | 301,88 | 294,75 | 295,44 | -1,13% | 278.709,00 |
| 15.10.2025 | 292,67 | 299,52 | 289,84 | 298,82 | 2,04% | 310.819,00 |
| 14.10.2025 | 287,68 | 297,60 | 285,58 | 292,85 | 0,67% | 212.024,00 |
| 13.10.2025 | 291,54 | 294,75 | 288,69 | 290,90 | 2,31% | 187.901,00 |
| 10.10.2025 | 291,78 | 294,82 | 284,14 | 284,33 | -1,85% | 313.732,00 |
| 09.10.2025 | 293,68 | 293,89 | 288,59 | 289,68 | -1,50% | 279.530,00 |
| 08.10.2025 | 282,63 | 294,35 | 282,55 | 294,09 | 2,72% | 251.846,00 |
| 07.10.2025 | 290,00 | 292,00 | 281,71 | 286,30 | -0,82% | 461.535,00 |
| 06.10.2025 | 289,28 | 291,86 | 287,02 | 288,66 | 0,77% | 330.548,00 |
| 03.10.2025 | 292,95 | 293,34 | 285,59 | 286,45 | -1,76% | 534.727,00 |
| 02.10.2025 | 292,56 | 294,35 | 286,95 | 291,58 | -0,03% | 260.593,00 |
| 01.10.2025 | 289,64 | 293,68 | 286,25 | 291,66 | -0,03% | 258.760,00 |
| 30.09.2025 | 294,98 | 300,00 | 288,70 | 291,76 | -0,77% | 496.838,00 |
| 29.09.2025 | 291,00 | 294,59 | 289,33 | 294,01 | 2,28% | 377.155,00 |
| 26.09.2025 | 279,16 | 289,56 | 276,31 | 287,45 | 4,61% | 415.725,00 |
| 25.09.2025 | 273,22 | 277,68 | 266,84 | 274,78 | -0,63% | 424.278,00 |
| 24.09.2025 | 282,90 | 285,00 | 274,04 | 276,53 | -2,13% | 340.507,00 |
| 23.09.2025 | 280,88 | 284,55 | 279,41 | 282,54 | 0,50% | 528.151,00 |
| 22.09.2025 | 267,87 | 281,96 | 266,09 | 281,14 | 4,29% | 446.330,00 |
| 19.09.2025 | 270,87 | 272,00 | 268,00 | 269,58 | -0,42% | 586.338,00 |
| 18.09.2025 | 260,95 | 270,99 | 260,10 | 270,71 | 3,49% | 440.219,00 |
| 17.09.2025 | 256,96 | 267,23 | 254,90 | 261,57 | 3,35% | 520.175,00 |
| 16.09.2025 | 255,09 | 256,64 | 250,82 | 253,08 | -0,98% | 270.297,00 |
| 15.09.2025 | 258,87 | 259,64 | 254,27 | 255,59 | -0,87% | 288.231,00 |
| 12.09.2025 | 256,92 | 260,42 | 255,35 | 257,84 | -0,38% | 276.540,00 |
| 11.09.2025 | 259,47 | 262,29 | 256,33 | 258,83 | -0,17% | 277.040,00 |
| 10.09.2025 | 255,82 | 263,40 | 255,82 | 259,27 | 2,88% | 355.766,00 |
| 09.09.2025 | 249,13 | 253,80 | 249,13 | 252,01 | -0,19% | 397.870,00 |
| 08.09.2025 | 248,99 | 252,68 | 246,19 | 252,50 | 1,68% | 442.909,00 |
| 05.09.2025 | 254,63 | 255,13 | 243,80 | 248,34 | -2,23% | 358.040,00 |
| 04.09.2025 | 251,25 | 254,29 | 250,02 | 254,00 | 2,01% | 392.382,00 |
| 03.09.2025 | 246,44 | 250,61 | 246,13 | 248,99 | 1,50% | 396.586,00 |
| 02.09.2025 | 248,88 | 248,88 | 242,55 | 245,31 | -2,84% | 478.217,00 |
| 29.08.2025 | 255,91 | 255,91 | 250,36 | 252,47 | -1,57% | 278.606,00 |
| 28.08.2025 | 257,00 | 258,29 | 255,37 | 256,49 | 0,34% | 340.823,00 |
| 27.08.2025 | 256,34 | 261,13 | 254,34 | 255,63 | -0,47% | 394.992,00 |
| 26.08.2025 | 253,90 | 258,29 | 253,61 | 256,84 | 1,29% | 446.063,00 |
| 25.08.2025 | 257,87 | 260,66 | 252,49 | 253,56 | -1,50% | 493.392,00 |
| 22.08.2025 | 264,00 | 265,00 | 257,41 | 257,42 | -1,82% | 541.583,00 |
| 21.08.2025 | 259,00 | 263,48 | 256,01 | 262,19 | 1,92% | 503.670,00 |
| 20.08.2025 | 240,00 | 258,48 | 233,00 | 257,26 | -4,57% | 1.586.272,00 |
| 19.08.2025 | 270,65 | 274,96 | 268,43 | 269,57 | -1,22% | 691.907,00 |
| 18.08.2025 | 270,35 | 275,01 | 268,34 | 272,91 | 1,32% | 361.849,00 |
| 15.08.2025 | 267,92 | 270,86 | 262,98 | 269,36 | 0,52% | 524.253,00 |
| 14.08.2025 | 274,57 | 275,06 | 267,94 | 267,96 | -2,18% | 429.759,00 |
| 13.08.2025 | 282,42 | 285,64 | 265,57 | 273,94 | -2,16% | 677.831,00 |
| 12.08.2025 | 273,18 | 281,23 | 267,08 | 279,99 | 1,87% | 503.305,00 |
| 11.08.2025 | 278,23 | 278,24 | 274,33 | 274,84 | -1,54% | 288.031,00 |
| 08.08.2025 | 277,89 | 279,41 | 275,02 | 279,13 | 0,98% | 273.439,00 |
| 07.08.2025 | 273,74 | 276,50 | 272,89 | 276,43 | 2,04% | 268.912,00 |
| 06.08.2025 | 266,70 | 272,35 | 264,78 | 270,90 | 1,17% | 227.899,00 |
| 05.08.2025 | 266,10 | 268,57 | 263,27 | 267,76 | 1,05% | 184.984,00 |
| 04.08.2025 | 264,30 | 266,97 | 262,33 | 264,98 | 0,64% | 181.223,00 |
| 01.08.2025 | 263,55 | 265,15 | 252,03 | 263,29 | -2,05% | 298.742,00 |
| 31.07.2025 | 267,85 | 271,80 | 265,56 | 268,81 | 0,12% | 254.263,00 |
| 30.07.2025 | 269,43 | 271,41 | 268,28 | 268,49 | -0,07% | 327.511,00 |
| 29.07.2025 | 268,18 | 268,82 | 264,76 | 268,69 | 1,67% | 156.799,00 |
| 28.07.2025 | 263,01 | 264,65 | 259,45 | 264,27 | -0,16% | 303.874,00 |
| 25.07.2025 | 264,44 | 267,33 | 261,86 | 264,69 | 0,87% | 228.873,00 |
| 24.07.2025 | 261,01 | 264,11 | 259,72 | 262,41 | 0,54% | 313.630,00 |