154,462$
-0,39%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 151,63 | 155,15 | 150,72 | 155,06 | 1,79% | 332.452,00 |
| 31.03.2025 | 150,37 | 153,31 | 147,11 | 152,34 | -1,01% | 400.100,00 |
| 28.03.2025 | 154,44 | 157,24 | 151,28 | 153,89 | -0,16% | 214.468,00 |
| 27.03.2025 | 156,30 | 157,48 | 151,87 | 154,14 | -2,30% | 498.143,00 |
| 26.03.2025 | 160,35 | 162,31 | 155,99 | 157,77 | -2,15% | 337.402,00 |
| 25.03.2025 | 160,88 | 162,66 | 158,68 | 161,23 | -0,21% | 372.606,00 |
| 24.03.2025 | 159,37 | 162,96 | 159,37 | 161,57 | 3,41% | 234.098,00 |
| 21.03.2025 | 157,21 | 159,24 | 155,69 | 156,24 | -1,83% | 573.497,00 |
| 20.03.2025 | 156,86 | 161,43 | 156,21 | 159,15 | 0,65% | 385.980,00 |
| 19.03.2025 | 155,69 | 160,08 | 154,60 | 158,12 | 1,40% | 340.187,00 |
| 18.03.2025 | 155,79 | 157,55 | 152,93 | 155,93 | -0,97% | 451.445,00 |
| 17.03.2025 | 153,84 | 158,18 | 153,84 | 157,46 | 1,21% | 499.646,00 |
| 14.03.2025 | 151,00 | 156,02 | 149,91 | 155,57 | 5,49% | 642.821,00 |
| 13.03.2025 | 148,66 | 150,06 | 143,43 | 147,47 | -0,90% | 753.675,00 |
| 12.03.2025 | 148,13 | 150,30 | 144,73 | 148,81 | 3,25% | 978.126,00 |
| 11.03.2025 | 137,50 | 145,57 | 135,50 | 144,12 | 5,39% | 944.655,00 |
| 10.03.2025 | 137,88 | 139,30 | 133,45 | 136,75 | -2,99% | 758.580,00 |
| 07.03.2025 | 144,69 | 146,39 | 136,12 | 140,96 | -1,78% | 869.989,00 |
| 06.03.2025 | 148,56 | 151,72 | 140,62 | 143,52 | -6,74% | 907.747,00 |
| 05.03.2025 | 153,53 | 155,35 | 147,21 | 153,89 | 0,55% | 1.322.866,00 |
| 04.03.2025 | 157,58 | 159,75 | 152,35 | 153,05 | -4,95% | 975.308,00 |
| 03.03.2025 | 164,98 | 167,07 | 159,83 | 161,02 | -1,73% | 543.652,00 |
| 28.02.2025 | 162,35 | 166,37 | 159,10 | 163,86 | 1,07% | 821.355,00 |
| 27.02.2025 | 162,69 | 167,52 | 159,54 | 162,13 | 0,10% | 931.769,00 |
| 26.02.2025 | 178,45 | 181,77 | 154,22 | 161,96 | -5,80% | 1.295.127,00 |
| 25.02.2025 | 169,02 | 173,16 | 165,81 | 171,94 | 1,98% | 1.073.657,00 |
| 24.02.2025 | 172,63 | 174,97 | 164,61 | 168,60 | -1,69% | 704.510,00 |
| 21.02.2025 | 176,00 | 177,58 | 166,94 | 171,49 | -0,03% | 554.711,00 |
| 20.02.2025 | 182,45 | 182,45 | 171,00 | 171,54 | -4,57% | 658.064,00 |
| 19.02.2025 | 171,13 | 180,82 | 169,74 | 179,75 | 2,91% | 916.738,00 |
| 18.02.2025 | 179,27 | 179,96 | 173,19 | 174,67 | -2,17% | 596.570,00 |
| 17.02.2025 | 178,77 | 178,77 | 178,37 | 178,55 | 0,20% | - |
| 14.02.2025 | 186,54 | 186,54 | 177,43 | 178,20 | -3,89% | 391.634,00 |
| 13.02.2025 | 189,33 | 190,42 | 181,83 | 185,42 | -1,85% | 262.947,00 |
| 12.02.2025 | 190,21 | 192,52 | 186,58 | 188,91 | -3,13% | 286.257,00 |
| 11.02.2025 | 198,75 | 199,96 | 192,74 | 195,01 | -2,72% | 206.561,00 |
| 10.02.2025 | 199,12 | 202,05 | 196,97 | 200,46 | 0,64% | 223.755,00 |
| 07.02.2025 | 201,00 | 203,63 | 198,65 | 199,18 | -0,69% | 262.473,00 |
| 06.02.2025 | 192,05 | 200,57 | 191,93 | 200,56 | 4,93% | 279.061,00 |
| 05.02.2025 | 187,43 | 193,71 | 187,00 | 191,14 | 2,96% | 387.565,00 |
| 04.02.2025 | 186,05 | 186,95 | 183,43 | 185,64 | 0,12% | 290.792,00 |
| 03.02.2025 | 182,43 | 188,48 | 181,16 | 185,42 | -1,98% | 351.471,00 |
| 31.01.2025 | 188,95 | 191,42 | 186,32 | 189,16 | 0,57% | 409.396,00 |
| 30.01.2025 | 184,55 | 189,25 | 184,55 | 188,09 | 3,07% | 454.997,00 |
| 29.01.2025 | 180,71 | 184,15 | 179,83 | 182,49 | 1,49% | 366.221,00 |
| 28.01.2025 | 183,94 | 185,05 | 177,73 | 179,81 | 0,93% | 522.450,00 |
| 27.01.2025 | 188,16 | 188,16 | 176,11 | 178,16 | -7,61% | 682.617,00 |
| 24.01.2025 | 191,68 | 195,83 | 190,50 | 192,84 | 0,79% | 421.188,00 |
| 23.01.2025 | 190,69 | 193,64 | 190,05 | 191,32 | -0,30% | 395.775,00 |
| 22.01.2025 | 196,04 | 196,55 | 191,08 | 191,89 | -1,46% | 485.698,00 |
| 21.01.2025 | 193,77 | 198,05 | 192,68 | 194,74 | 2,20% | 422.389,00 |
| 17.01.2025 | 190,00 | 191,82 | 188,76 | 190,54 | 0,32% | 408.348,00 |
| 16.01.2025 | 191,32 | 194,62 | 188,90 | 189,93 | -0,37% | 383.323,00 |
| 15.01.2025 | 186,00 | 192,21 | 185,09 | 190,64 | 5,66% | 505.777,00 |
| 14.01.2025 | 177,80 | 181,12 | 176,24 | 180,42 | 2,61% | 355.742,00 |
| 13.01.2025 | 173,65 | 176,91 | 171,82 | 175,83 | -0,36% | 267.154,00 |
| 10.01.2025 | 175,97 | 177,55 | 172,33 | 176,47 | -1,41% | 334.199,00 |
| 08.01.2025 | 177,65 | 179,06 | 174,41 | 179,00 | 0,90% | 364.127,00 |
| 07.01.2025 | 182,69 | 184,06 | 175,43 | 177,41 | -2,71% | 281.145,00 |
| 06.01.2025 | 182,00 | 185,19 | 181,60 | 182,35 | 0,83% | 248.599,00 |
| 03.01.2025 | 177,00 | 181,55 | 177,00 | 180,84 | 2,34% | 265.000,00 |
| 02.01.2025 | 176,00 | 177,01 | 173,92 | 176,70 | 1,52% | 334.676,00 |
| 31.12.2024 | 175,33 | 176,36 | 173,54 | 174,06 | -0,41% | 244.512,00 |
| 30.12.2024 | 173,21 | 175,20 | 170,37 | 174,78 | -0,22% | 227.471,00 |
| 27.12.2024 | 176,40 | 178,19 | 174,29 | 175,17 | -1,77% | 299.105,00 |
| 26.12.2024 | 175,07 | 179,57 | 173,73 | 178,32 | 1,61% | 298.964,00 |
| 24.12.2024 | 175,50 | 175,95 | 172,51 | 175,50 | 0,50% | 712.498,00 |
| 23.12.2024 | 172,61 | 175,21 | 171,68 | 174,63 | 0,50% | 604.786,00 |
| 20.12.2024 | 166,63 | 175,79 | 166,63 | 173,76 | 2,57% | 1.133.902,00 |
| 19.12.2024 | 170,38 | 174,20 | 168,40 | 169,40 | 0,65% | 437.038,00 |
| 18.12.2024 | 177,54 | 180,19 | 167,89 | 168,30 | -4,91% | 426.823,00 |
| 17.12.2024 | 177,32 | 179,21 | 172,64 | 176,99 | -1,51% | 546.477,00 |
| 16.12.2024 | 179,22 | 184,62 | 177,94 | 179,71 | 0,13% | 681.791,00 |
| 13.12.2024 | 181,00 | 182,57 | 176,00 | 179,48 | -0,60% | 605.896,00 |
| 12.12.2024 | 178,27 | 181,87 | 175,42 | 180,56 | 0,76% | 560.173,00 |
| 11.12.2024 | 183,88 | 184,94 | 178,27 | 179,20 | -0,91% | 469.559,00 |
| 10.12.2024 | 183,85 | 183,96 | 178,36 | 180,84 | -1,43% | 635.931,00 |
| 09.12.2024 | 193,40 | 193,56 | 183,03 | 183,47 | -4,75% | 422.175,00 |
| 06.12.2024 | 195,79 | 197,50 | 191,49 | 192,61 | -0,82% | 328.723,00 |
| 05.12.2024 | 194,84 | 199,64 | 190,20 | 194,20 | -0,41% | 431.321,00 |
| 04.12.2024 | 190,00 | 195,00 | 190,00 | 195,00 | 2,22% | 353.888,00 |
| 03.12.2024 | 182,97 | 194,70 | 182,77 | 190,77 | 4,38% | 675.706,00 |
| 02.12.2024 | 182,92 | 183,84 | 181,13 | 182,77 | 0,89% | 282.260,00 |
| 29.11.2024 | 182,26 | 183,83 | 180,63 | 181,16 | 0,27% | 131.634,00 |
| 27.11.2024 | 181,83 | 183,22 | 178,91 | 180,67 | 0,23% | 240.648,00 |
| 26.11.2024 | 181,12 | 183,48 | 177,04 | 180,25 | -0,72% | 439.373,00 |
| 25.11.2024 | 181,42 | 183,96 | 180,78 | 181,55 | 0,69% | 415.021,00 |
| 22.11.2024 | 182,00 | 185,44 | 179,95 | 180,30 | -1,60% | 550.157,00 |
| 21.11.2024 | 179,75 | 187,93 | 178,36 | 183,24 | 3,78% | 776.286,00 |
| 20.11.2024 | 192,20 | 195,00 | 172,70 | 176,56 | -12,93% | 1.451.020,00 |
| 19.11.2024 | 193,57 | 203,90 | 193,57 | 202,79 | 3,55% | 617.348,00 |
| 18.11.2024 | 188,72 | 201,03 | 187,59 | 195,83 | 4,43% | 774.964,00 |
| 15.11.2024 | 182,81 | 189,12 | 182,25 | 187,52 | 1,55% | 571.774,00 |
| 14.11.2024 | 187,29 | 189,50 | 183,66 | 184,66 | -0,77% | 487.853,00 |
| 13.11.2024 | 192,05 | 193,71 | 185,71 | 186,09 | -1,66% | 360.492,00 |
| 12.11.2024 | 192,21 | 198,52 | 186,86 | 189,24 | -2,11% | 427.301,00 |
| 11.11.2024 | 190,71 | 196,65 | 190,62 | 193,31 | 1,94% | 411.569,00 |
| 08.11.2024 | 178,00 | 190,56 | 175,04 | 189,63 | 6,66% | 900.248,00 |
| 07.11.2024 | 179,89 | 181,89 | 173,00 | 177,79 | -0,83% | 757.690,00 |
| 06.11.2024 | 186,50 | 187,05 | 170,46 | 179,27 | -2,73% | 1.126.782,00 |