176,516$
-0,03%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 192,00 | 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 |
| 05.11.2024 | 177,11 | 185,35 | 177,11 | 184,31 | 4,76% | 243.355,00 |
| 04.11.2024 | 174,64 | 178,54 | 174,49 | 175,94 | 0,42% | 245.596,00 |
| 01.11.2024 | 177,16 | 180,62 | 172,33 | 175,20 | 0,50% | 327.154,00 |
| 31.10.2024 | 170,92 | 176,24 | 170,11 | 174,33 | 0,86% | 370.234,00 |
| 30.10.2024 | 180,00 | 181,89 | 171,97 | 172,85 | -3,57% | 622.613,00 |
| 29.10.2024 | 185,61 | 186,85 | 178,00 | 179,24 | -4,85% | 547.272,00 |
| 28.10.2024 | 193,55 | 193,55 | 184,05 | 188,37 | -1,92% | 496.765,00 |
| 25.10.2024 | 196,07 | 196,65 | 191,45 | 192,06 | -1,65% | 200.690,00 |
| 24.10.2024 | 195,55 | 197,79 | 194,90 | 195,29 | 0,27% | 144.359,00 |
| 23.10.2024 | 195,15 | 196,09 | 192,03 | 194,77 | -0,67% | 215.041,00 |
| 22.10.2024 | 200,58 | 202,59 | 195,83 | 196,09 | -3,32% | 245.362,00 |
| 21.10.2024 | 197,54 | 207,20 | 197,54 | 202,82 | 2,26% | 287.031,00 |
| 18.10.2024 | 196,63 | 199,06 | 195,00 | 198,33 | 1,03% | 310.160,00 |
| 17.10.2024 | 199,93 | 199,93 | 196,09 | 196,30 | -1,37% | 195.057,00 |
| 16.10.2024 | 190,63 | 200,52 | 190,10 | 199,03 | 5,87% | 369.935,00 |
| 15.10.2024 | 188,89 | 189,49 | 185,50 | 187,99 | -0,46% | 210.662,00 |
| 14.10.2024 | 188,87 | 191,83 | 188,36 | 188,85 | -0,09% | 126.159,00 |
| 11.10.2024 | 186,34 | 189,09 | 186,20 | 189,02 | 1,20% | 182.205,00 |
| 10.10.2024 | 188,45 | 188,64 | 184,69 | 186,77 | -1,81% | 213.902,00 |
| 09.10.2024 | 190,13 | 192,20 | 187,81 | 190,21 | 0,04% | 150.956,00 |
| 08.10.2024 | 193,74 | 193,98 | 189,87 | 190,13 | -0,36% | 248.141,00 |
| 07.10.2024 | 189,24 | 193,67 | 187,54 | 190,81 | -0,04% | 236.379,00 |
| 04.10.2024 | 189,03 | 191,56 | 187,16 | 190,88 | 2,23% | 219.068,00 |
| 03.10.2024 | 191,25 | 193,10 | 186,10 | 186,72 | -3,24% | 268.108,00 |
| 02.10.2024 | 190,69 | 193,18 | 190,01 | 192,97 | 0,44% | 169.447,00 |
| 01.10.2024 | 193,85 | 194,32 | 190,09 | 192,12 | -2,53% | 220.919,00 |
| 30.09.2024 | 192,61 | 197,29 | 191,90 | 197,10 | 2,21% | 256.898,00 |
| 27.09.2024 | 192,08 | 196,61 | 192,05 | 192,84 | 0,68% | 346.894,00 |
| 26.09.2024 | 198,37 | 198,37 | 190,47 | 191,53 | -2,38% | 255.099,00 |
| 25.09.2024 | 197,13 | 197,50 | 195,55 | 196,20 | 0,08% | 231.756,00 |
| 24.09.2024 | 196,84 | 197,64 | 193,11 | 196,04 | -0,60% | 161.077,00 |
| 23.09.2024 | 196,75 | 199,77 | 195,14 | 197,22 | 0,77% | 210.500,00 |
| 20.09.2024 | 195,33 | 197,37 | 193,63 | 195,71 | 0,02% | 541.345,00 |
| 19.09.2024 | 194,56 | 196,59 | 190,79 | 195,67 | 2,98% | 309.727,00 |
| 18.09.2024 | 188,78 | 195,90 | 188,00 | 190,00 | 0,93% | 347.228,00 |
| 17.09.2024 | 186,24 | 189,52 | 186,07 | 188,24 | 1,48% | 422.555,00 |
| 16.09.2024 | 185,74 | 187,23 | 177,66 | 185,49 | 0,41% | 485.118,00 |
| 13.09.2024 | 185,64 | 187,74 | 184,12 | 184,74 | 0,19% | 407.816,00 |
| 12.09.2024 | 185,68 | 188,37 | 181,30 | 184,39 | -0,30% | 378.850,00 |
| 11.09.2024 | 179,43 | 185,59 | 176,46 | 184,94 | 3,16% | 289.810,00 |
| 10.09.2024 | 177,38 | 179,31 | 175,20 | 179,28 | 1,07% | 227.938,00 |
| 09.09.2024 | 171,29 | 177,58 | 171,29 | 177,38 | 4,34% | 314.232,00 |
| 06.09.2024 | 174,94 | 176,25 | 169,47 | 170,00 | -2,35% | 280.404,00 |
| 05.09.2024 | 173,08 | 175,96 | 171,68 | 174,09 | 0,53% | 337.058,00 |
| 04.09.2024 | 169,32 | 173,40 | 167,95 | 173,17 | 2,36% | 303.007,00 |
| 03.09.2024 | 173,56 | 174,85 | 168,72 | 169,18 | -3,85% | 340.144,00 |
| 30.08.2024 | 171,54 | 176,12 | 170,58 | 175,96 | 2,87% | 275.577,00 |
| 29.08.2024 | 171,23 | 173,70 | 169,63 | 171,05 | 0,56% | 211.700,00 |
| 28.08.2024 | 171,85 | 172,74 | 169,47 | 170,09 | -1,49% | 222.305,00 |
| 27.08.2024 | 173,70 | 175,47 | 171,50 | 172,67 | -0,75% | 311.658,00 |
| 26.08.2024 | 180,19 | 180,69 | 172,59 | 173,98 | -3,41% | 447.538,00 |
| 23.08.2024 | 176,59 | 180,69 | 173,86 | 180,12 | 2,52% | 435.241,00 |
| 22.08.2024 | 179,99 | 182,98 | 174,10 | 175,69 | -2,14% | 701.617,00 |
| 21.08.2024 | 179,98 | 182,11 | 174,71 | 179,54 | -7,55% | 1.554.271,00 |
| 20.08.2024 | 194,00 | 196,34 | 190,01 | 194,20 | -0,21% | 460.930,00 |
| 19.08.2024 | 193,62 | 195,87 | 191,28 | 194,61 | 0,75% | 267.952,00 |
| 16.08.2024 | 191,92 | 194,00 | 189,41 | 193,17 | 0,81% | 230.882,00 |
| 15.08.2024 | 190,11 | 194,27 | 190,10 | 191,61 | 2,85% | 342.414,00 |
| 14.08.2024 | 186,46 | 186,46 | 182,86 | 186,30 | 0,03% | 203.978,00 |
| 13.08.2024 | 182,53 | 187,61 | 180,31 | 186,25 | 2,54% | 299.740,00 |
| 12.08.2024 | 183,99 | 184,41 | 179,49 | 181,63 | -0,89% | 169.671,00 |
| 09.08.2024 | 184,76 | 184,76 | 180,30 | 183,27 | -0,53% | 195.943,00 |
| 08.08.2024 | 179,65 | 184,26 | 177,60 | 184,25 | 3,50% | 203.765,00 |
| 07.08.2024 | 183,12 | 185,95 | 175,20 | 178,02 | 0,32% | 547.184,00 |
| 06.08.2024 | 166,88 | 178,27 | 166,68 | 177,46 | 7,27% | 311.830,00 |
| 05.08.2024 | 162,61 | 167,88 | 159,17 | 165,44 | -4,23% | 290.873,00 |
| 02.08.2024 | 174,60 | 176,63 | 170,16 | 172,75 | -4,14% | 281.508,00 |
| 01.08.2024 | 185,00 | 188,51 | 177,59 | 180,21 | -1,80% | 278.616,00 |
| 31.07.2024 | 182,53 | 188,53 | 180,00 | 183,51 | 2,06% | 464.246,00 |
| 30.07.2024 | 179,55 | 183,46 | 178,50 | 179,80 | 0,98% | 270.814,00 |
| 29.07.2024 | 178,08 | 181,14 | 176,93 | 178,06 | 0,08% | 162.754,00 |
| 26.07.2024 | 178,44 | 178,93 | 173,07 | 177,91 | 2,08% | 252.333,00 |
| 25.07.2024 | 175,54 | 178,48 | 171,50 | 174,29 | 0,52% | 340.456,00 |
| 24.07.2024 | 180,64 | 182,30 | 172,96 | 173,39 | -4,01% | 235.086,00 |
| 23.07.2024 | 179,59 | 182,83 | 179,10 | 180,64 | -0,17% | 168.728,00 |
| 22.07.2024 | 176,55 | 181,90 | 174,67 | 180,94 | 3,48% | 229.953,00 |
| 19.07.2024 | 175,96 | 178,60 | 174,16 | 174,86 | -0,36% | 371.455,00 |
| 18.07.2024 | 176,65 | 179,95 | 169,11 | 175,49 | 0,53% | 424.987,00 |
| 17.07.2024 | 181,08 | 183,63 | 174,11 | 174,57 | -4,11% | 262.492,00 |
| 16.07.2024 | 179,06 | 184,15 | 178,89 | 182,05 | 2,10% | 216.617,00 |
| 15.07.2024 | 179,03 | 183,03 | 177,93 | 178,31 | -0,37% | 207.084,00 |
| 12.07.2024 | 177,00 | 180,05 | 176,50 | 178,98 | 2,43% | 214.026,00 |
| 11.07.2024 | 173,95 | 175,55 | 172,06 | 174,74 | 2,08% | 181.438,00 |
| 10.07.2024 | 170,40 | 171,91 | 169,18 | 171,18 | 0,96% | 104.242,00 |
| 09.07.2024 | 169,55 | 172,48 | 168,17 | 169,55 | -0,20% | 151.072,00 |
| 08.07.2024 | 170,98 | 172,52 | 169,88 | 169,89 | 0,28% | 132.398,00 |
| 05.07.2024 | 173,77 | 174,02 | 168,53 | 169,42 | -2,15% | 189.780,00 |
| 03.07.2024 | 168,68 | 173,33 | 167,96 | 173,14 | 2,99% | 115.717,00 |
| 02.07.2024 | 168,23 | 169,39 | 166,47 | 168,11 | -0,17% | 171.686,00 |