74,180$
0,27%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 74,66 | 74,94 | 73,13 | 74,18 | 0,27% | 3.019.206,00 |
| 27.02.2025 | 73,73 | 74,67 | 72,73 | 73,98 | -0,28% | 2.152.014,00 |
| 26.02.2025 | 78,31 | 78,31 | 73,31 | 74,19 | -5,59% | 5.385.608,00 |
| 25.02.2025 | 78,68 | 79,28 | 77,09 | 78,58 | -0,57% | 4.309.061,00 |
| 24.02.2025 | 76,34 | 79,88 | 76,28 | 79,03 | 3,05% | 4.822.223,00 |
| 21.02.2025 | 76,20 | 76,75 | 74,97 | 76,69 | 0,74% | 3.525.052,00 |
| 20.02.2025 | 74,95 | 78,15 | 74,22 | 76,13 | 0,66% | 4.484.137,00 |
| 19.02.2025 | 75,23 | 75,90 | 74,49 | 75,63 | 0,80% | 2.446.757,00 |
| 18.02.2025 | 72,80 | 75,32 | 72,36 | 75,03 | 3,40% | 3.786.560,00 |
| 14.02.2025 | 73,70 | 73,95 | 72,01 | 72,56 | -0,38% | 2.809.330,00 |
| 13.02.2025 | 73,96 | 74,11 | 72,67 | 72,84 | -1,31% | 2.799.364,00 |
| 12.02.2025 | 73,06 | 73,91 | 72,75 | 73,81 | -0,43% | 2.308.067,00 |
| 11.02.2025 | 73,92 | 74,31 | 72,92 | 74,13 | -0,01% | 2.880.579,00 |
| 10.02.2025 | 72,64 | 74,17 | 71,62 | 74,14 | 2,28% | 3.028.275,00 |
| 07.02.2025 | 72,50 | 73,48 | 71,71 | 72,49 | -0,17% | 3.510.259,00 |
| 06.02.2025 | 73,70 | 73,75 | 72,25 | 72,61 | -0,29% | 2.590.077,00 |
| 05.02.2025 | 72,34 | 73,88 | 72,20 | 72,82 | 1,42% | 2.972.461,00 |
| 04.02.2025 | 71,01 | 73,05 | 71,01 | 71,80 | 0,46% | 2.543.010,00 |
| 03.02.2025 | 70,09 | 72,69 | 69,32 | 71,47 | 0,58% | 3.846.294,00 |
| 31.01.2025 | 72,03 | 73,10 | 71,03 | 71,06 | -1,51% | 2.867.611,00 |
| 30.01.2025 | 72,46 | 73,22 | 71,75 | 72,15 | 0,15% | 2.239.283,00 |
| 29.01.2025 | 72,89 | 73,40 | 71,63 | 72,04 | -0,92% | 1.961.682,00 |
| 28.01.2025 | 73,05 | 73,30 | 71,43 | 72,71 | -0,80% | 2.718.472,00 |
| 27.01.2025 | 72,79 | 73,70 | 72,42 | 73,30 | 2,12% | 2.758.653,00 |
| 24.01.2025 | 71,66 | 72,20 | 71,24 | 71,78 | 0,63% | 2.205.954,00 |
| 23.01.2025 | 70,60 | 71,37 | 69,90 | 71,33 | 0,86% | 2.451.426,00 |
| 22.01.2025 | 71,81 | 71,85 | 70,41 | 70,72 | -1,70% | 3.153.028,00 |
| 21.01.2025 | 69,09 | 72,55 | 69,09 | 71,94 | 5,11% | 7.567.330,00 |
| 17.01.2025 | 69,52 | 70,00 | 68,10 | 68,44 | -1,18% | 3.386.378,00 |
| 16.01.2025 | 67,81 | 69,45 | 66,43 | 69,26 | 1,01% | 5.023.354,00 |
| 15.01.2025 | 70,81 | 71,32 | 68,52 | 68,57 | -1,17% | 3.475.786,00 |
| 14.01.2025 | 71,50 | 72,03 | 69,33 | 69,38 | -3,09% | 3.914.247,00 |
| 13.01.2025 | 71,57 | 72,27 | 70,37 | 71,59 | 0,32% | 4.018.139,00 |
| 10.01.2025 | 71,19 | 71,87 | 70,78 | 71,36 | -0,36% | 4.408.780,00 |
| 08.01.2025 | 73,79 | 74,00 | 70,15 | 71,62 | -3,44% | 5.786.143,00 |
| 07.01.2025 | 75,65 | 78,00 | 74,08 | 74,17 | -2,21% | 3.586.939,00 |
| 06.01.2025 | 74,85 | 77,45 | 74,46 | 75,85 | 1,58% | 3.221.265,00 |
| 03.01.2025 | 75,91 | 75,91 | 74,45 | 74,67 | -1,27% | 3.117.982,00 |
| 02.01.2025 | 76,28 | 78,04 | 75,24 | 75,63 | -0,25% | 2.495.674,00 |
| 31.12.2024 | 75,69 | 76,33 | 74,92 | 75,82 | 0,17% | 3.500.350,00 |
| 30.12.2024 | 75,77 | 76,24 | 74,76 | 75,69 | -0,26% | 3.774.344,00 |
| 27.12.2024 | 75,39 | 76,52 | 75,19 | 75,89 | 0,34% | 2.654.855,00 |
| 26.12.2024 | 74,70 | 75,82 | 74,16 | 75,63 | 1,33% | 3.598.402,00 |
| 24.12.2024 | 74,50 | 75,01 | 74,12 | 74,64 | 0,03% | 1.542.336,00 |
| 23.12.2024 | 75,63 | 75,78 | 73,38 | 74,62 | -2,33% | 4.849.863,00 |
| 20.12.2024 | 73,79 | 76,81 | 73,79 | 76,40 | 3,40% | 5.728.895,00 |
| 19.12.2024 | 75,58 | 75,82 | 72,81 | 73,89 | -2,70% | 3.907.744,00 |
| 18.12.2024 | 75,76 | 78,09 | 75,61 | 75,94 | -0,08% | 4.478.314,00 |
| 17.12.2024 | 75,21 | 76,27 | 75,14 | 76,00 | 0,97% | 3.387.279,00 |
| 16.12.2024 | 76,60 | 76,90 | 74,96 | 75,27 | -2,17% | 3.313.650,00 |
| 13.12.2024 | 78,50 | 78,67 | 75,61 | 76,94 | -1,89% | 3.769.587,00 |
| 12.12.2024 | 80,00 | 80,21 | 77,94 | 78,42 | -1,75% | 2.682.104,00 |
| 11.12.2024 | 82,13 | 82,69 | 79,74 | 79,82 | -3,12% | 3.200.504,00 |
| 10.12.2024 | 80,92 | 82,98 | 79,24 | 82,39 | 1,97% | 3.372.508,00 |
| 09.12.2024 | 81,59 | 81,76 | 79,89 | 80,80 | -0,97% | 3.440.864,00 |
| 06.12.2024 | 81,32 | 84,75 | 80,88 | 81,59 | 2,50% | 6.867.772,00 |
| 05.12.2024 | 80,17 | 80,80 | 75,35 | 79,60 | 0,13% | 11.305.555,00 |
| 04.12.2024 | 79,74 | 80,17 | 78,38 | 79,50 | 0,61% | 5.850.367,00 |
| 03.12.2024 | 77,77 | 79,93 | 77,48 | 79,02 | 1,58% | 3.786.093,00 |
| 02.12.2024 | 77,00 | 77,93 | 76,05 | 77,79 | 0,67% | 3.619.654,00 |
| 29.11.2024 | 77,97 | 77,99 | 76,30 | 77,27 | 1,32% | 2.439.924,00 |
| 27.11.2024 | 75,50 | 76,37 | 74,71 | 76,26 | 2,17% | 3.306.426,00 |
| 26.11.2024 | 75,83 | 76,24 | 74,20 | 74,64 | -2,55% | 3.192.599,00 |
| 25.11.2024 | 75,92 | 77,75 | 75,87 | 76,59 | 2,22% | 4.946.310,00 |
| 22.11.2024 | 74,13 | 75,92 | 74,02 | 74,93 | 2,27% | 3.824.607,00 |
| 20.11.2024 | 75,75 | 75,75 | 72,12 | 73,27 | -4,22% | 7.372.763,00 |
| 19.11.2024 | 77,46 | 78,27 | 76,38 | 76,50 | -0,77% | 2.259.543,00 |
| 18.11.2024 | 76,14 | 78,70 | 75,88 | 77,09 | 1,59% | 3.250.852,00 |
| 15.11.2024 | 77,29 | 77,75 | 75,05 | 75,88 | -1,52% | 3.646.767,00 |
| 14.11.2024 | 76,91 | 78,40 | 76,21 | 77,05 | 0,35% | 2.818.111,00 |
| 13.11.2024 | 75,12 | 77,04 | 75,12 | 76,78 | 2,21% | 3.368.446,00 |
| 12.11.2024 | 75,87 | 75,98 | 73,51 | 75,12 | -1,53% | 5.583.512,00 |
| 11.11.2024 | 77,00 | 77,60 | 76,07 | 76,29 | -0,86% | 4.608.194,00 |
| 08.11.2024 | 78,08 | 78,25 | 76,76 | 76,95 | -1,43% | 3.726.479,00 |
| 07.11.2024 | 78,41 | 79,42 | 77,78 | 78,07 | 0,85% | 4.127.986,00 |
| 06.11.2024 | 80,30 | 80,75 | 77,22 | 77,41 | -5,10% | 6.713.816,00 |
| 05.11.2024 | 82,01 | 82,04 | 80,68 | 81,57 | -0,52% | 4.465.970,00 |
| 04.11.2024 | 82,31 | 84,39 | 81,76 | 82,00 | 0,29% | 4.537.187,00 |
| 01.11.2024 | 80,57 | 81,86 | 79,86 | 81,76 | 2,15% | 3.088.013,00 |
| 31.10.2024 | 79,23 | 80,82 | 78,45 | 80,04 | 1,39% | 3.477.776,00 |
| 30.10.2024 | 79,87 | 80,48 | 78,82 | 78,94 | -1,08% | 3.017.356,00 |
| 29.10.2024 | 80,76 | 82,48 | 79,79 | 79,80 | -1,60% | 3.974.223,00 |
| 28.10.2024 | 80,74 | 82,36 | 80,64 | 81,10 | 0,90% | 3.406.501,00 |
| 25.10.2024 | 81,65 | 82,67 | 80,18 | 80,38 | -1,25% | 2.842.817,00 |
| 24.10.2024 | 81,18 | 81,67 | 80,70 | 81,40 | 0,44% | 2.372.492,00 |
| 23.10.2024 | 81,12 | 81,63 | 80,42 | 81,04 | -0,10% | 3.066.635,00 |
| 22.10.2024 | 81,68 | 82,23 | 80,12 | 81,12 | -0,01% | 3.573.374,00 |
| 21.10.2024 | 80,78 | 81,53 | 80,30 | 81,13 | 0,66% | 4.388.469,00 |
| 18.10.2024 | 81,65 | 81,97 | 80,14 | 80,60 | -1,59% | 4.768.818,00 |
| 17.10.2024 | 82,10 | 82,53 | 80,92 | 81,90 | -0,40% | 6.258.387,00 |
| 16.10.2024 | 80,75 | 83,18 | 80,22 | 82,23 | 2,06% | 4.338.845,00 |
| 15.10.2024 | 79,64 | 81,77 | 79,55 | 80,57 | 1,02% | 6.436.474,00 |
| 14.10.2024 | 82,18 | 82,38 | 79,65 | 79,76 | -3,31% | 5.690.603,00 |
| 11.10.2024 | 82,50 | 82,90 | 81,90 | 82,49 | 0,06% | 6.568.418,00 |
| 10.10.2024 | 82,86 | 82,86 | 82,01 | 82,44 | -0,51% | 3.359.683,00 |
| 09.10.2024 | 83,48 | 83,60 | 82,25 | 82,86 | -0,83% | 3.707.270,00 |
| 08.10.2024 | 83,74 | 84,08 | 82,68 | 83,55 | -0,89% | 2.193.483,00 |
| 07.10.2024 | 84,89 | 85,08 | 83,08 | 84,30 | -0,06% | 3.691.428,00 |
| 04.10.2024 | 82,96 | 84,98 | 82,51 | 84,35 | 2,97% | 3.762.874,00 |
| 03.10.2024 | 81,38 | 82,03 | 81,20 | 81,92 | 0,18% | 2.829.768,00 |