170,402$
-2,12%
Echtzeit-Aktienkurs Dycom Industries
Bid:
Ask:
Aktienkurse zur Dycom Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 169,64 | 169,97 | 165,35 | 168,39 | -0,22% | 239.732,00 |
| 28.06.2024 | 171,05 | 172,86 | 166,67 | 168,76 | -0,92% | 579.255,00 |
| 27.06.2024 | 168,76 | 171,71 | 167,24 | 170,33 | 2,35% | 281.402,00 |
| 26.06.2024 | 168,85 | 169,50 | 165,53 | 166,42 | -1,42% | 275.108,00 |
| 25.06.2024 | 167,06 | 170,36 | 164,97 | 168,82 | 1,42% | 245.598,00 |
| 24.06.2024 | 167,06 | 167,90 | 164,75 | 166,46 | -0,22% | 265.990,00 |
| 21.06.2024 | 165,72 | 166,85 | 161,60 | 166,83 | 0,02% | 617.303,00 |
| 20.06.2024 | 168,06 | 170,61 | 166,10 | 166,79 | -0,92% | 234.419,00 |
| 18.06.2024 | 171,06 | 171,63 | 167,95 | 168,34 | -1,34% | 297.067,00 |
| 17.06.2024 | 172,73 | 174,00 | 167,52 | 170,63 | -3,33% | 443.003,00 |
| 14.06.2024 | 178,70 | 178,70 | 175,13 | 176,51 | -1,98% | 170.425,00 |
| 13.06.2024 | 182,12 | 182,58 | 177,62 | 180,08 | -1,39% | 201.942,00 |
| 12.06.2024 | 182,10 | 184,34 | 181,85 | 182,61 | 2,11% | 194.803,00 |
| 11.06.2024 | 179,29 | 179,73 | 176,86 | 178,84 | -0,69% | 177.525,00 |
| 10.06.2024 | 177,51 | 181,04 | 175,24 | 180,09 | 0,57% | 205.882,00 |
| 07.06.2024 | 179,42 | 180,23 | 177,74 | 179,07 | -0,05% | 191.447,00 |
| 06.06.2024 | 182,24 | 182,90 | 178,54 | 179,16 | -1,47% | 109.670,00 |
| 05.06.2024 | 176,61 | 181,86 | 175,43 | 181,83 | 3,34% | 288.178,00 |
| 04.06.2024 | 178,97 | 179,11 | 174,25 | 175,95 | -1,77% | 211.164,00 |
| 03.06.2024 | 181,37 | 181,37 | 176,30 | 179,12 | -0,47% | 292.967,00 |
| 31.05.2024 | 184,67 | 186,47 | 177,68 | 179,96 | -2,37% | 402.036,00 |
| 30.05.2024 | 181,08 | 186,02 | 180,59 | 184,33 | 2,13% | 395.264,00 |
| 29.05.2024 | 176,51 | 181,08 | 175,89 | 180,48 | 1,43% | 361.063,00 |
| 28.05.2024 | 179,85 | 180,71 | 175,95 | 177,93 | -1,00% | 422.848,00 |
| 24.05.2024 | 178,50 | 181,61 | 178,05 | 179,73 | 1,42% | 509.372,00 |
| 23.05.2024 | 168,71 | 177,27 | 167,77 | 177,22 | 6,03% | 521.204,00 |
| 22.05.2024 | 168,30 | 170,39 | 161,15 | 167,14 | 8,25% | 627.715,00 |
| 21.05.2024 | 151,13 | 154,44 | 151,13 | 154,40 | 1,55% | 343.642,00 |
| 20.05.2024 | 150,55 | 152,93 | 149,72 | 152,04 | 2,19% | 231.358,00 |
| 17.05.2024 | 148,51 | 149,37 | 147,23 | 148,78 | 0,88% | 239.487,00 |
| 16.05.2024 | 150,76 | 150,76 | 146,50 | 147,48 | -1,67% | 297.941,00 |
| 15.05.2024 | 151,40 | 152,38 | 148,87 | 149,98 | 0,14% | 388.042,00 |
| 14.05.2024 | 151,31 | 151,86 | 149,21 | 149,77 | 0,03% | 238.476,00 |
| 13.05.2024 | 151,97 | 153,44 | 149,63 | 149,73 | -0,56% | 222.576,00 |
| 10.05.2024 | 152,05 | 153,01 | 150,02 | 150,57 | -0,31% | 178.933,00 |
| 09.05.2024 | 148,81 | 151,74 | 147,68 | 151,04 | 1,91% | 158.914,00 |
| 08.05.2024 | 146,99 | 148,35 | 146,99 | 148,21 | 0,60% | 94.165,00 |
| 07.05.2024 | 148,50 | 148,87 | 146,34 | 147,32 | 1,34% | 243.745,00 |
| 06.05.2024 | 145,65 | 146,31 | 143,64 | 145,37 | 0,93% | 276.518,00 |
| 03.05.2024 | 143,25 | 145,99 | 142,70 | 144,03 | 2,78% | 263.122,00 |
| 02.05.2024 | 139,98 | 140,90 | 137,96 | 140,13 | 0,45% | 225.079,00 |
| 01.05.2024 | 140,50 | 142,76 | 138,13 | 139,50 | -0,37% | 217.936,00 |
| 30.04.2024 | 142,92 | 143,44 | 138,39 | 140,02 | -2,41% | 248.715,00 |
| 29.04.2024 | 143,71 | 143,78 | 141,80 | 143,48 | 0,50% | 174.279,00 |
| 26.04.2024 | 141,31 | 143,33 | 141,27 | 142,76 | 1,28% | 135.520,00 |
| 25.04.2024 | 138,90 | 141,52 | 137,58 | 140,95 | 1,13% | 201.880,00 |
| 24.04.2024 | 140,88 | 141,99 | 137,23 | 139,37 | -0,85% | 115.227,00 |
| 23.04.2024 | 137,83 | 140,66 | 137,57 | 140,57 | 2,54% | 152.722,00 |
| 22.04.2024 | 136,41 | 138,00 | 135,56 | 137,09 | 1,13% | 139.826,00 |
| 19.04.2024 | 135,15 | 136,58 | 134,56 | 135,56 | 0,63% | 169.004,00 |
| 18.04.2024 | 135,58 | 137,43 | 134,60 | 134,71 | -0,03% | 167.042,00 |
| 17.04.2024 | 136,45 | 136,45 | 133,00 | 134,75 | -0,47% | 203.075,00 |
| 16.04.2024 | 135,30 | 135,80 | 133,84 | 135,38 | -0,33% | 150.067,00 |