286,307$
-1,58%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 293,37 | 293,37 | 289,98 | 290,90 | -0,23% | - |
| 02.10.2025 | 293,05 | 294,35 | 286,95 | 291,58 | -0,03% | 260.593,00 |
| 01.10.2025 | 288,22 | 293,68 | 286,25 | 291,66 | -0,03% | 258.760,00 |
| 30.09.2025 | 295,38 | 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 | 269,17 | 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 | 260,39 | 270,99 | 260,10 | 270,71 | 3,49% | 440.219,00 |
| 17.09.2025 | 254,90 | 267,23 | 254,90 | 261,57 | 3,35% | 520.175,00 |
| 16.09.2025 | 255,92 | 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 | 250,04 | 252,68 | 246,19 | 252,50 | 1,68% | 406.317,00 |
| 05.09.2025 | 254,63 | 255,13 | 243,80 | 248,34 | -2,23% | 358.040,00 |
| 04.09.2025 | 250,75 | 254,29 | 250,02 | 254,00 | 2,01% | 392.382,00 |
| 03.09.2025 | 246,22 | 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 | 256,05 | 258,29 | 255,37 | 256,49 | 0,34% | 340.823,00 |
| 27.08.2025 | 256,83 | 261,13 | 254,34 | 255,63 | -0,47% | 394.992,00 |
| 26.08.2025 | 254,20 | 258,29 | 253,61 | 256,84 | 1,29% | 446.063,00 |
| 25.08.2025 | 257,45 | 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 | 238,50 | 258,48 | 233,00 | 257,26 | -4,57% | 1.586.272,00 |
| 19.08.2025 | 271,61 | 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 | 273,55 | 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 | 277,16 | 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 | 272,89 | 276,50 | 272,89 | 276,43 | 2,04% | 268.912,00 |
| 06.08.2025 | 265,88 | 272,35 | 264,78 | 270,90 | 1,17% | 227.899,00 |
| 05.08.2025 | 265,30 | 268,57 | 263,27 | 267,76 | 1,05% | 184.984,00 |
| 04.08.2025 | 263,96 | 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 | 267,86 | 271,80 | 265,56 | 268,81 | 0,12% | 254.263,00 |
| 30.07.2025 | 268,70 | 271,41 | 268,28 | 268,49 | -0,07% | 327.511,00 |
| 29.07.2025 | 267,91 | 268,82 | 264,76 | 268,69 | 1,67% | 156.799,00 |
| 28.07.2025 | 264,48 | 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 | 260,63 | 264,11 | 259,72 | 262,41 | 0,54% | 313.630,00 |
| 23.07.2025 | 256,32 | 262,21 | 254,93 | 261,00 | 3,29% | 324.087,00 |
| 22.07.2025 | 257,40 | 257,40 | 248,26 | 252,68 | -1,58% | 303.283,00 |
| 21.07.2025 | 255,00 | 260,83 | 254,96 | 256,73 | 0,06% | 190.871,00 |
| 18.07.2025 | 256,94 | 258,02 | 255,66 | 256,58 | 0,09% | 287.024,00 |
| 17.07.2025 | 252,83 | 257,36 | 252,83 | 256,35 | 1,40% | 234.866,00 |
| 16.07.2025 | 251,55 | 252,82 | 248,50 | 252,82 | 0,87% | 283.433,00 |
| 15.07.2025 | 253,63 | 254,81 | 250,61 | 250,63 | -1,18% | 199.025,00 |
| 14.07.2025 | 253,62 | 255,65 | 252,57 | 253,63 | 0,49% | 122.732,00 |
| 11.07.2025 | 250,93 | 253,91 | 250,34 | 252,40 | 0,85% | 184.027,00 |
| 10.07.2025 | 252,37 | 252,80 | 246,82 | 250,27 | -0,80% | 225.011,00 |
| 09.07.2025 | 251,19 | 252,78 | 248,62 | 252,28 | 1,33% | 156.702,00 |
| 08.07.2025 | 250,94 | 251,55 | 244,56 | 248,96 | -1,26% | 340.993,00 |
| 07.07.2025 | 250,04 | 255,42 | 249,19 | 252,13 | 0,74% | 306.451,00 |
| 03.07.2025 | 248,15 | 251,73 | 246,85 | 250,27 | 1,25% | 209.370,00 |
| 02.07.2025 | 244,59 | 248,63 | 243,13 | 247,19 | 1,17% | 340.661,00 |
| 01.07.2025 | 244,10 | 248,74 | 239,84 | 244,32 | -0,03% | 498.614,00 |
| 30.06.2025 | 245,52 | 246,94 | 240,61 | 244,39 | -0,54% | 307.173,00 |
| 27.06.2025 | 240,85 | 245,82 | 238,90 | 245,71 | 2,65% | 518.899,00 |
| 26.06.2025 | 238,23 | 240,68 | 238,23 | 239,37 | 0,76% | 165.233,00 |
| 25.06.2025 | 238,01 | 239,93 | 236,29 | 237,56 | -0,52% | 258.271,00 |
| 24.06.2025 | 236,58 | 239,17 | 234,86 | 238,81 | 1,35% | 263.317,00 |
| 23.06.2025 | 232,09 | 237,74 | 232,09 | 235,62 | 0,69% | 326.772,00 |
| 20.06.2025 | 232,86 | 235,50 | 230,00 | 234,00 | 0,50% | 844.165,00 |
| 18.06.2025 | 231,50 | 235,13 | 229,97 | 232,83 | 0,43% | 303.022,00 |
| 17.06.2025 | 230,94 | 233,53 | 230,82 | 231,83 | -0,55% | 260.649,00 |
| 16.06.2025 | 235,28 | 236,64 | 232,23 | 233,11 | -0,02% | 334.796,00 |
| 13.06.2025 | 234,16 | 234,90 | 231,73 | 233,15 | -1,01% | 299.675,00 |
| 12.06.2025 | 235,45 | 236,56 | 234,33 | 235,54 | -0,39% | 294.541,00 |
| 11.06.2025 | 233,21 | 237,77 | 232,41 | 236,46 | 1,34% | 336.049,00 |
| 10.06.2025 | 238,08 | 238,08 | 230,32 | 233,33 | -2,06% | 433.150,00 |
| 09.06.2025 | 241,01 | 243,38 | 237,05 | 238,24 | -1,97% | 414.367,00 |
| 06.06.2025 | 240,36 | 243,06 | 235,11 | 243,02 | 2,20% | 350.241,00 |
| 05.06.2025 | 238,73 | 238,73 | 234,82 | 237,79 | 0,58% | 355.524,00 |
| 04.06.2025 | 234,23 | 237,90 | 234,06 | 236,43 | 0,48% | 331.398,00 |
| 03.06.2025 | 229,51 | 235,64 | 229,41 | 235,29 | 2,92% | 419.157,00 |
| 02.06.2025 | 228,72 | 229,15 | 225,79 | 228,62 | -0,57% | 313.012,00 |
| 30.05.2025 | 227,05 | 230,57 | 226,21 | 229,92 | 0,69% | 403.500,00 |
| 29.05.2025 | 227,85 | 228,89 | 225,34 | 228,34 | 0,48% | 293.724,00 |
| 28.05.2025 | 226,47 | 228,02 | 225,30 | 227,24 | -0,23% | 328.379,00 |
| 27.05.2025 | 227,00 | 228,45 | 223,19 | 227,76 | 1,14% | 505.837,00 |
| 23.05.2025 | 223,16 | 228,03 | 220,60 | 225,20 | 0,44% | 793.241,00 |
| 22.05.2025 | 226,00 | 226,37 | 217,58 | 224,21 | 0,04% | 690.748,00 |
| 21.05.2025 | 214,00 | 228,66 | 212,26 | 224,13 | 15,76% | 1.282.440,00 |
| 20.05.2025 | 194,91 | 198,99 | 190,89 | 193,62 | 0,78% | 840.732,00 |
| 19.05.2025 | 192,28 | 194,93 | 190,71 | 192,12 | -1,39% | 568.940,00 |
| 16.05.2025 | 192,86 | 194,84 | 190,00 | 194,83 | 1,42% | 326.099,00 |
| 15.05.2025 | 186,42 | 193,76 | 186,42 | 192,10 | -0,66% | 220.758,00 |
| 14.05.2025 | 195,05 | 196,70 | 192,61 | 193,37 | -0,32% | 270.846,00 |
| 13.05.2025 | 196,15 | 196,15 | 192,67 | 193,99 | 0,74% | 350.987,00 |