470,712$
-6,90%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 501,84 | 501,84 | 467,95 | 471,04 | -6,83% | - |
| 30.06.2026 | 506,50 | 513,84 | 501,82 | 505,59 | -0,24% | 494.214,00 |
| 29.06.2026 | 503,37 | 509,28 | 485,00 | 506,80 | 3,80% | 467.872,00 |
| 26.06.2026 | 490,92 | 507,72 | 480,00 | 488,25 | -1,09% | 4.271.919,00 |
| 25.06.2026 | 486,53 | 499,23 | 483,40 | 493,61 | 2,10% | 700.903,00 |
| 24.06.2026 | 465,34 | 485,41 | 463,61 | 483,48 | 4,05% | 625.479,00 |
| 23.06.2026 | 451,38 | 475,00 | 443,00 | 464,64 | -0,72% | 512.820,00 |
| 22.06.2026 | 458,23 | 469,93 | 452,01 | 468,01 | 2,39% | 915.788,00 |
| 19.06.2026 | 457,54 | 457,66 | 456,99 | 457,07 | 0,09% | - |
| 18.06.2026 | 465,62 | 475,20 | 444,00 | 456,65 | -1,03% | 792.240,00 |
| 17.06.2026 | 475,00 | 478,14 | 460,47 | 461,38 | -2,19% | 651.187,00 |
| 16.06.2026 | 480,54 | 490,00 | 469,81 | 471,72 | 0,09% | 370.209,00 |
| 15.06.2026 | 481,13 | 487,82 | 465,65 | 471,30 | 0,49% | 435.229,00 |
| 12.06.2026 | 466,95 | 480,58 | 464,77 | 469,00 | 0,95% | 387.667,00 |
| 11.06.2026 | 452,90 | 466,41 | 450,20 | 464,57 | 4,19% | 374.017,00 |
| 10.06.2026 | 454,58 | 457,86 | 439,01 | 445,89 | -1,74% | 438.296,00 |
| 09.06.2026 | 467,16 | 469,45 | 431,87 | 453,79 | -1,10% | 435.873,00 |
| 08.06.2026 | 478,98 | 479,00 | 455,00 | 458,86 | -1,59% | 417.887,00 |
| 05.06.2026 | 481,96 | 485,37 | 461,23 | 466,28 | -4,56% | 412.509,00 |
| 04.06.2026 | 477,63 | 493,00 | 474,00 | 488,57 | 0,92% | 350.462,00 |
| 03.06.2026 | 487,77 | 490,86 | 467,29 | 484,11 | -0,38% | 597.888,00 |
| 02.06.2026 | 492,51 | 511,82 | 483,50 | 485,97 | -1,60% | 605.904,00 |
| 01.06.2026 | 517,26 | 517,57 | 490,08 | 493,89 | -3,16% | 461.035,00 |
| 29.05.2026 | 544,83 | 544,83 | 500,69 | 510,00 | -4,71% | 945.969,00 |
| 28.05.2026 | 523,77 | 551,86 | 523,77 | 535,20 | 1,15% | 1.285.114,00 |
| 27.05.2026 | 535,50 | 566,47 | 520,97 | 529,13 | 25,84% | 1.495.836,00 |
| 26.05.2026 | 418,00 | 423,96 | 413,95 | 420,47 | 2,25% | 730.560,00 |
| 22.05.2026 | 418,15 | 419,74 | 405,48 | 411,20 | -0,78% | 442.716,00 |
| 21.05.2026 | 412,30 | 422,52 | 405,29 | 414,43 | 0,40% | 359.547,00 |
| 20.05.2026 | 418,63 | 421,24 | 410,36 | 412,78 | -0,14% | 253.738,00 |
| 19.05.2026 | 409,62 | 417,98 | 398,53 | 413,35 | -1,50% | 525.764,00 |
| 18.05.2026 | 437,29 | 437,29 | 414,72 | 419,66 | -4,05% | 537.088,00 |
| 15.05.2026 | 440,95 | 446,99 | 431,65 | 437,37 | -3,02% | 259.488,00 |
| 14.05.2026 | 449,26 | 454,01 | 442,80 | 450,98 | 1,39% | 239.996,00 |
| 13.05.2026 | 430,10 | 451,13 | 425,12 | 444,81 | 3,59% | 487.141,00 |
| 12.05.2026 | 424,77 | 432,29 | 412,24 | 429,40 | -0,36% | 303.547,00 |
| 11.05.2026 | 427,58 | 433,99 | 425,00 | 430,95 | 0,62% | 297.242,00 |
| 08.05.2026 | 433,82 | 441,31 | 425,62 | 428,31 | 0,46% | 310.716,00 |
| 07.05.2026 | 456,64 | 456,87 | 423,63 | 426,36 | -6,86% | 580.722,00 |
| 06.05.2026 | 459,43 | 464,82 | 436,00 | 457,78 | 0,14% | 501.965,00 |
| 05.05.2026 | 443,76 | 463,96 | 440,05 | 457,14 | 6,44% | 694.641,00 |
| 04.05.2026 | 432,75 | 436,01 | 423,50 | 429,47 | -0,95% | 421.381,00 |
| 01.05.2026 | 416,17 | 434,07 | 414,51 | 433,60 | 4,71% | 489.662,00 |
| 30.04.2026 | 399,18 | 425,00 | 399,18 | 414,10 | 6,10% | 489.805,00 |
| 29.04.2026 | 403,49 | 406,71 | 389,63 | 390,31 | -3,26% | 330.554,00 |
| 28.04.2026 | 407,98 | 410,21 | 400,00 | 403,45 | -3,02% | 230.512,00 |
| 27.04.2026 | 417,25 | 417,25 | 402,76 | 416,01 | 1,29% | 507.647,00 |
| 24.04.2026 | 416,22 | 421,12 | 410,69 | 410,72 | -0,88% | 252.853,00 |
| 23.04.2026 | 411,71 | 421,70 | 405,47 | 414,35 | 1,54% | 251.081,00 |
| 22.04.2026 | 410,00 | 413,72 | 402,07 | 408,05 | 0,80% | 220.582,00 |
| 21.04.2026 | 412,26 | 418,44 | 400,21 | 404,81 | -1,33% | 460.511,00 |
| 20.04.2026 | 400,21 | 412,00 | 400,05 | 410,26 | 2,71% | 372.742,00 |
| 17.04.2026 | 407,23 | 413,72 | 396,49 | 399,45 | -0,23% | 489.764,00 |
| 16.04.2026 | 391,98 | 404,77 | 390,02 | 400,38 | 1,36% | 457.174,00 |
| 15.04.2026 | 393,89 | 395,57 | 386,79 | 395,00 | 0,70% | 436.292,00 |
| 14.04.2026 | 400,94 | 401,80 | 388,46 | 392,25 | -1,18% | 521.746,00 |
| 13.04.2026 | 391,37 | 398,72 | 388,00 | 396,95 | 1,01% | 326.887,00 |
| 10.04.2026 | 394,00 | 396,55 | 388,94 | 393,00 | 0,35% | 455.132,00 |
| 09.04.2026 | 380,18 | 397,50 | 380,18 | 391,62 | 2,79% | 460.899,00 |
| 08.04.2026 | 373,34 | 381,51 | 367,43 | 381,00 | 6,79% | 622.737,00 |
| 07.04.2026 | 347,32 | 358,94 | 342,61 | 356,79 | 2,34% | 385.728,00 |
| 06.04.2026 | 346,54 | 348,94 | 338,48 | 348,63 | 0,14% | 203.739,00 |
| 02.04.2026 | 337,14 | 348,78 | 333,03 | 348,15 | 0,20% | 300.383,00 |
| 01.04.2026 | 343,98 | 354,59 | 340,49 | 347,45 | 2,55% | 409.669,00 |
| 31.03.2026 | 330,67 | 343,13 | 328,95 | 338,82 | 4,34% | 375.034,00 |
| 30.03.2026 | 344,85 | 344,85 | 323,79 | 324,73 | -5,04% | 392.890,00 |
| 27.03.2026 | 336,79 | 348,49 | 336,77 | 341,96 | 1,54% | 281.392,00 |
| 26.03.2026 | 346,95 | 348,65 | 335,92 | 336,77 | -4,74% | 245.926,00 |
| 25.03.2026 | 352,95 | 358,05 | 350,37 | 353,52 | 0,82% | 271.293,00 |
| 24.03.2026 | 341,56 | 355,00 | 341,56 | 350,63 | 0,25% | 329.447,00 |
| 23.03.2026 | 343,57 | 357,43 | 339,73 | 349,74 | 3,97% | 490.870,00 |
| 20.03.2026 | 355,15 | 358,06 | 329,66 | 336,38 | -5,40% | 1.294.638,00 |
| 19.03.2026 | 338,08 | 359,46 | 338,08 | 355,60 | 0,97% | 305.661,00 |
| 18.03.2026 | 363,18 | 366,34 | 350,00 | 352,19 | -2,56% | 326.863,00 |
| 17.03.2026 | 359,00 | 366,68 | 356,90 | 361,43 | 0,97% | 320.346,00 |
| 16.03.2026 | 355,32 | 359,99 | 351,50 | 357,96 | 3,09% | 451.116,00 |
| 13.03.2026 | 360,91 | 361,80 | 347,10 | 347,23 | -2,80% | 424.773,00 |
| 12.03.2026 | 358,37 | 367,00 | 355,29 | 357,25 | -2,64% | 465.281,00 |
| 11.03.2026 | 366,45 | 368,78 | 353,27 | 366,95 | 1,10% | 391.560,00 |
| 10.03.2026 | 364,40 | 377,08 | 359,60 | 362,97 | 0,74% | 642.287,00 |
| 09.03.2026 | 349,82 | 364,85 | 346,64 | 360,29 | 0,90% | 647.187,00 |
| 06.03.2026 | 357,24 | 369,57 | 354,40 | 357,07 | -3,49% | 370.000,00 |
| 05.03.2026 | 381,00 | 381,00 | 352,00 | 369,98 | -4,42% | 826.644,00 |
| 04.03.2026 | 421,50 | 423,42 | 376,88 | 387,07 | -4,07% | 980.512,00 |
| 03.03.2026 | 401,50 | 409,91 | 390,69 | 403,49 | -3,64% | 468.754,00 |
| 02.03.2026 | 413,10 | 426,49 | 410,63 | 418,73 | -0,31% | 444.033,00 |
| 27.02.2026 | 414,51 | 422,65 | 410,54 | 420,02 | -0,12% | 362.228,00 |
| 26.02.2026 | 430,17 | 431,16 | 401,00 | 420,51 | -1,17% | 454.718,00 |
| 25.02.2026 | 433,40 | 433,40 | 422,47 | 425,47 | -0,73% | 371.017,00 |
| 24.02.2026 | 415,80 | 431,58 | 407,48 | 428,58 | 1,96% | 259.303,00 |
| 23.02.2026 | 429,50 | 429,50 | 416,86 | 420,34 | -2,19% | 308.476,00 |
| 20.02.2026 | 418,16 | 433,79 | 418,16 | 429,73 | 2,46% | 274.151,00 |
| 19.02.2026 | 412,10 | 420,74 | 411,97 | 419,40 | 1,63% | 261.070,00 |
| 18.02.2026 | 423,27 | 430,00 | 411,48 | 412,68 | -2,31% | 307.039,00 |
| 17.02.2026 | 420,48 | 426,59 | 415,40 | 422,43 | -1,18% | 322.071,00 |
| 13.02.2026 | 419,10 | 433,79 | 407,02 | 427,48 | 2,43% | 246.428,00 |
| 12.02.2026 | 434,48 | 445,52 | 414,60 | 417,33 | -2,87% | 557.748,00 |
| 11.02.2026 | 415,68 | 429,99 | 412,86 | 429,68 | 4,70% | 446.983,00 |
| 10.02.2026 | 413,00 | 417,70 | 408,70 | 410,40 | -1,18% | 265.583,00 |
| 09.02.2026 | 401,82 | 422,74 | 398,00 | 415,28 | 3,70% | 484.548,00 |