101,390$
0,75%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 100,59 | 101,98 | 100,47 | 101,39 | 0,75% | 2.219.914,00 |
| 22.05.2025 | 101,02 | 101,48 | 99,76 | 100,64 | -0,14% | 2.958.345,00 |
| 21.05.2025 | 101,26 | 102,20 | 100,28 | 100,78 | -1,39% | 2.951.242,00 |
| 20.05.2025 | 99,71 | 102,69 | 98,75 | 102,20 | 4,09% | 6.799.831,00 |
| 19.05.2025 | 93,64 | 98,53 | 93,56 | 98,18 | 4,95% | 4.695.585,00 |
| 16.05.2025 | 92,66 | 93,76 | 92,11 | 93,55 | 0,60% | 2.559.642,00 |
| 15.05.2025 | 87,70 | 93,01 | 87,54 | 92,99 | 6,03% | 3.882.181,00 |
| 14.05.2025 | 87,42 | 88,27 | 86,25 | 87,70 | 0,98% | 3.922.069,00 |
| 13.05.2025 | 89,25 | 89,94 | 86,69 | 86,85 | -2,95% | 4.065.130,00 |
| 12.05.2025 | 90,50 | 91,39 | 87,04 | 89,49 | -2,37% | 5.482.490,00 |
| 09.05.2025 | 91,50 | 92,50 | 91,13 | 91,66 | -0,34% | 2.184.302,00 |
| 08.05.2025 | 92,90 | 93,63 | 91,73 | 91,97 | -0,99% | 2.570.324,00 |
| 07.05.2025 | 93,43 | 94,11 | 91,70 | 92,89 | -0,82% | 2.187.313,00 |
| 06.05.2025 | 91,90 | 94,04 | 91,90 | 93,66 | 1,57% | 2.941.303,00 |
| 05.05.2025 | 91,05 | 92,69 | 90,45 | 92,21 | 2,12% | 2.615.601,00 |
| 02.05.2025 | 91,67 | 91,67 | 90,23 | 90,30 | -0,28% | 3.767.926,00 |
| 01.05.2025 | 93,16 | 93,16 | 89,34 | 90,55 | -3,35% | 5.118.169,00 |
| 30.04.2025 | 93,50 | 94,50 | 92,02 | 93,69 | 0,39% | 3.586.984,00 |
| 29.04.2025 | 92,58 | 93,48 | 91,77 | 93,33 | 0,94% | 2.557.647,00 |
| 28.04.2025 | 93,55 | 93,82 | 91,35 | 92,46 | -1,18% | 3.047.324,00 |
| 25.04.2025 | 93,73 | 94,50 | 93,26 | 93,56 | -0,27% | 3.037.766,00 |
| 24.04.2025 | 95,66 | 95,66 | 92,28 | 93,81 | -1,70% | 3.691.562,00 |
| 23.04.2025 | 95,88 | 96,71 | 93,69 | 95,43 | -1,41% | 3.850.717,00 |
| 22.04.2025 | 95,67 | 96,90 | 94,12 | 96,79 | 1,23% | 3.655.084,00 |
| 21.04.2025 | 93,72 | 95,95 | 93,16 | 95,61 | 2,73% | 4.591.422,00 |
| 17.04.2025 | 89,05 | 93,27 | 89,05 | 93,07 | 4,15% | 4.172.031,00 |
| 16.04.2025 | 89,10 | 89,74 | 87,25 | 89,36 | 1,05% | 3.269.614,00 |
| 15.04.2025 | 90,25 | 90,46 | 88,31 | 88,43 | -2,08% | 2.813.445,00 |
| 14.04.2025 | 88,82 | 90,79 | 87,92 | 90,31 | 1,43% | 3.242.121,00 |
| 11.04.2025 | 87,56 | 89,22 | 86,38 | 89,04 | 2,19% | 4.195.183,00 |
| 10.04.2025 | 86,00 | 88,89 | 85,60 | 87,13 | 1,29% | 6.453.947,00 |
| 09.04.2025 | 86,99 | 91,19 | 84,70 | 86,02 | -1,92% | 9.333.735,00 |
| 08.04.2025 | 92,95 | 93,20 | 86,78 | 87,70 | -4,69% | 7.384.646,00 |
| 07.04.2025 | 92,48 | 94,65 | 90,62 | 92,02 | -0,65% | 7.833.011,00 |
| 04.04.2025 | 92,26 | 97,85 | 92,26 | 92,62 | -1,90% | 10.625.398,00 |
| 03.04.2025 | 89,36 | 95,00 | 88,30 | 94,41 | 4,67% | 11.226.080,00 |
| 02.04.2025 | 87,43 | 90,55 | 87,43 | 90,20 | 2,97% | 4.893.284,00 |
| 01.04.2025 | 88,48 | 89,58 | 86,81 | 87,60 | -0,38% | 3.576.244,00 |
| 31.03.2025 | 85,40 | 88,50 | 85,40 | 87,93 | 2,13% | 5.921.311,00 |
| 28.03.2025 | 87,47 | 87,75 | 85,13 | 86,10 | -1,64% | 3.898.564,00 |
| 27.03.2025 | 85,33 | 87,86 | 85,10 | 87,54 | 3,35% | 4.713.762,00 |
| 26.03.2025 | 82,29 | 85,81 | 81,75 | 84,70 | 2,57% | 4.872.533,00 |
| 25.03.2025 | 83,22 | 84,23 | 82,23 | 82,58 | -0,70% | 2.846.514,00 |
| 24.03.2025 | 82,48 | 83,56 | 81,67 | 83,16 | -0,60% | 4.691.773,00 |
| 21.03.2025 | 81,17 | 84,14 | 80,51 | 83,66 | 2,44% | 6.944.833,00 |
| 20.03.2025 | 82,00 | 83,21 | 81,25 | 81,67 | -0,80% | 3.182.321,00 |
| 19.03.2025 | 80,94 | 82,64 | 80,51 | 82,33 | 1,13% | 3.363.205,00 |
| 18.03.2025 | 79,83 | 81,74 | 79,10 | 81,41 | 1,95% | 3.088.549,00 |
| 17.03.2025 | 79,93 | 80,80 | 78,10 | 79,85 | 1,05% | 3.190.404,00 |
| 14.03.2025 | 79,83 | 79,99 | 77,52 | 79,02 | -1,16% | 5.143.757,00 |
| 13.03.2025 | 78,62 | 81,14 | 76,44 | 79,95 | 6,81% | 8.541.482,00 |
| 12.03.2025 | 79,28 | 79,35 | 74,67 | 74,85 | -4,82% | 4.932.168,00 |
| 11.03.2025 | 83,10 | 83,10 | 77,24 | 78,64 | -5,02% | 4.280.150,00 |
| 10.03.2025 | 81,74 | 85,08 | 80,59 | 82,80 | 1,17% | 7.196.138,00 |
| 07.03.2025 | 75,56 | 82,62 | 75,56 | 81,84 | 7,35% | 7.187.198,00 |
| 06.03.2025 | 73,73 | 76,75 | 73,60 | 76,24 | 3,45% | 2.905.316,00 |
| 05.03.2025 | 72,63 | 73,87 | 72,52 | 73,70 | 1,07% | 2.600.111,00 |
| 04.03.2025 | 70,52 | 74,02 | 70,01 | 72,92 | 1,43% | 3.421.180,00 |
| 03.03.2025 | 73,57 | 74,55 | 71,26 | 71,89 | -3,09% | 3.690.258,00 |
| 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 |