81,570$
-0,52%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 84,18 | 84,25 | 81,58 | 81,77 | -3,20% | 3.778.055,00 |
| 01.10.2024 | 84,44 | 84,68 | 82,58 | 84,47 | -0,12% | 3.577.004,00 |
| 30.09.2024 | 86,73 | 86,73 | 83,74 | 84,57 | -3,15% | 4.780.352,00 |
| 27.09.2024 | 86,54 | 88,10 | 86,00 | 87,32 | 0,44% | 3.922.682,00 |
| 26.09.2024 | 84,82 | 87,75 | 84,82 | 86,94 | 3,18% | 3.539.006,00 |
| 25.09.2024 | 85,05 | 85,05 | 83,60 | 84,26 | -0,86% | 2.840.765,00 |
| 24.09.2024 | 86,00 | 86,40 | 84,99 | 84,99 | -1,22% | 2.824.280,00 |
| 23.09.2024 | 85,99 | 86,73 | 85,22 | 86,04 | 0,03% | 2.995.389,00 |
| 20.09.2024 | 86,18 | 86,39 | 84,53 | 86,01 | -0,57% | 7.920.100,00 |
| 19.09.2024 | 87,73 | 87,76 | 85,95 | 86,50 | -0,41% | 4.351.097,00 |
| 18.09.2024 | 85,77 | 87,75 | 85,77 | 86,86 | 0,99% | 3.489.652,00 |
| 17.09.2024 | 85,75 | 86,34 | 85,36 | 86,01 | 0,30% | 3.575.941,00 |
| 16.09.2024 | 85,00 | 86,25 | 84,64 | 85,75 | 1,18% | 3.696.855,00 |
| 13.09.2024 | 84,67 | 86,29 | 84,00 | 84,75 | 1,85% | 4.257.941,00 |
| 12.09.2024 | 80,79 | 84,27 | 80,31 | 83,21 | 3,28% | 4.575.941,00 |
| 11.09.2024 | 80,27 | 81,45 | 78,71 | 80,57 | -0,15% | 5.672.982,00 |
| 10.09.2024 | 81,16 | 81,76 | 79,68 | 80,69 | -0,36% | 5.117.373,00 |
| 09.09.2024 | 81,96 | 82,93 | 80,74 | 80,98 | -1,94% | 5.306.134,00 |
| 06.09.2024 | 81,04 | 83,46 | 80,50 | 82,58 | 2,70% | 6.193.598,00 |
| 05.09.2024 | 81,09 | 81,71 | 77,96 | 80,41 | -0,83% | 10.417.838,00 |
| 04.09.2024 | 81,73 | 82,48 | 79,36 | 81,08 | -3,23% | 10.311.750,00 |
| 03.09.2024 | 83,02 | 86,10 | 83,02 | 83,79 | 0,99% | 11.614.593,00 |
| 30.08.2024 | 84,40 | 87,38 | 82,68 | 82,97 | -1,26% | 21.069.424,00 |
| 29.08.2024 | 92,20 | 97,00 | 84,00 | 84,03 | -32,15% | 41.359.024,00 |
| 28.08.2024 | 124,99 | 125,42 | 122,47 | 123,84 | -1,02% | 3.111.251,00 |
| 27.08.2024 | 124,33 | 125,31 | 123,76 | 125,12 | 0,63% | 2.507.530,00 |
| 26.08.2024 | 124,69 | 125,25 | 123,93 | 124,34 | 0,60% | 1.783.156,00 |
| 23.08.2024 | 123,80 | 124,53 | 122,66 | 123,60 | 0,29% | 1.530.746,00 |
| 22.08.2024 | 123,75 | 124,27 | 122,42 | 123,24 | -0,38% | 2.019.233,00 |
| 21.08.2024 | 125,37 | 126,98 | 123,35 | 123,71 | 1,74% | 2.155.147,00 |
| 20.08.2024 | 122,05 | 123,25 | 120,96 | 121,59 | -0,41% | 1.767.179,00 |
| 19.08.2024 | 123,28 | 124,77 | 121,98 | 122,09 | -0,96% | 1.532.074,00 |
| 16.08.2024 | 120,18 | 123,43 | 119,92 | 123,27 | 2,26% | 1.679.922,00 |
| 15.08.2024 | 120,40 | 123,59 | 119,05 | 120,54 | 3,43% | 2.727.843,00 |
| 14.08.2024 | 116,56 | 117,80 | 115,30 | 116,54 | -0,26% | 1.997.432,00 |
| 13.08.2024 | 115,72 | 117,99 | 114,17 | 116,84 | -0,65% | 2.877.692,00 |
| 12.08.2024 | 116,54 | 118,95 | 114,91 | 117,60 | 0,68% | 2.108.365,00 |
| 09.08.2024 | 117,88 | 118,74 | 116,40 | 116,81 | -1,15% | 1.500.882,00 |
| 08.08.2024 | 118,85 | 119,38 | 116,42 | 118,17 | -0,28% | 2.527.693,00 |
| 07.08.2024 | 124,40 | 124,74 | 118,33 | 118,50 | -3,85% | 2.184.231,00 |
| 06.08.2024 | 123,21 | 125,03 | 121,55 | 123,25 | 0,29% | 2.125.004,00 |
| 05.08.2024 | 120,43 | 123,75 | 119,45 | 122,89 | 1,07% | 2.954.802,00 |
| 02.08.2024 | 119,36 | 123,53 | 117,45 | 121,59 | 1,19% | 2.914.388,00 |
| 01.08.2024 | 121,55 | 122,09 | 118,63 | 120,16 | -0,19% | 2.235.148,00 |
| 31.07.2024 | 119,92 | 122,25 | 119,00 | 120,39 | 0,32% | 2.501.493,00 |
| 30.07.2024 | 117,32 | 120,42 | 116,39 | 120,00 | 2,25% | 1.594.604,00 |
| 29.07.2024 | 118,10 | 119,77 | 116,22 | 117,36 | -0,62% | 1.798.591,00 |
| 26.07.2024 | 118,90 | 119,68 | 117,57 | 118,09 | -0,19% | 1.575.359,00 |
| 25.07.2024 | 117,24 | 119,73 | 116,57 | 118,31 | 1,08% | 2.314.662,00 |
| 24.07.2024 | 120,50 | 120,50 | 115,98 | 117,05 | -2,78% | 2.762.793,00 |
| 23.07.2024 | 123,00 | 123,11 | 120,18 | 120,40 | -2,34% | 1.878.397,00 |
| 22.07.2024 | 122,66 | 124,61 | 122,30 | 123,28 | 0,70% | 2.066.069,00 |
| 19.07.2024 | 122,28 | 122,98 | 120,31 | 122,42 | 0,70% | 2.144.529,00 |
| 18.07.2024 | 124,00 | 124,42 | 120,68 | 121,57 | -2,24% | 2.547.580,00 |
| 17.07.2024 | 123,10 | 125,98 | 122,40 | 124,36 | -2,45% | 3.395.300,00 |
| 16.07.2024 | 127,00 | 128,62 | 126,28 | 127,48 | 0,41% | 1.816.733,00 |
| 15.07.2024 | 132,48 | 132,48 | 125,61 | 126,96 | -4,12% | 2.713.642,00 |
| 12.07.2024 | 132,32 | 135,46 | 132,04 | 132,42 | 0,63% | 1.723.079,00 |
| 11.07.2024 | 128,34 | 132,31 | 127,79 | 131,59 | 3,21% | 2.144.513,00 |
| 10.07.2024 | 129,04 | 129,26 | 126,15 | 127,50 | -0,81% | 1.850.890,00 |
| 09.07.2024 | 129,32 | 129,47 | 127,26 | 128,54 | -1,21% | 1.571.510,00 |
| 08.07.2024 | 129,26 | 130,72 | 127,93 | 130,12 | 1,50% | 1.868.664,00 |
| 05.07.2024 | 125,41 | 128,47 | 124,51 | 128,20 | 2,21% | 1.570.260,00 |
| 03.07.2024 | 129,53 | 129,75 | 125,43 | 125,43 | -3,12% | 1.302.424,00 |
| 02.07.2024 | 130,54 | 130,54 | 127,83 | 129,47 | -0,85% | 1.532.568,00 |
| 01.07.2024 | 131,96 | 134,39 | 130,49 | 130,58 | -1,25% | 3.308.070,00 |
| 28.06.2024 | 131,00 | 132,39 | 130,77 | 132,23 | 1,50% | 9.251.957,00 |
| 27.06.2024 | 128,13 | 130,60 | 127,70 | 130,28 | 0,99% | 2.343.181,00 |
| 26.06.2024 | 128,88 | 129,78 | 126,70 | 129,00 | 0,37% | 2.570.547,00 |
| 25.06.2024 | 129,73 | 129,87 | 127,93 | 128,52 | -1,51% | 1.511.093,00 |
| 24.06.2024 | 129,20 | 131,47 | 128,50 | 130,49 | 1,34% | 2.448.993,00 |
| 21.06.2024 | 128,15 | 129,89 | 127,50 | 128,77 | 1,00% | 3.249.724,00 |
| 20.06.2024 | 126,34 | 127,80 | 124,82 | 127,50 | 0,72% | 2.745.829,00 |
| 18.06.2024 | 126,81 | 127,86 | 124,96 | 126,59 | -0,24% | 2.495.051,00 |
| 17.06.2024 | 125,08 | 126,98 | 123,60 | 126,89 | 0,87% | 1.975.778,00 |
| 14.06.2024 | 123,62 | 125,86 | 122,86 | 125,79 | 1,35% | 1.704.631,00 |