123,470$
1,57%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 122,24 | 125,71 | 121,81 | 123,47 | 1,57% | 3.622.834,00 |
| 15.04.2026 | 119,35 | 121,75 | 117,65 | 121,56 | 1,65% | 2.526.092,00 |
| 14.04.2026 | 118,90 | 120,56 | 117,80 | 119,59 | 0,28% | 2.609.176,00 |
| 13.04.2026 | 114,90 | 119,95 | 114,68 | 119,26 | 3,05% | 3.723.566,00 |
| 10.04.2026 | 119,50 | 119,78 | 114,89 | 115,73 | -3,36% | 3.068.517,00 |
| 09.04.2026 | 121,44 | 121,93 | 118,02 | 119,75 | -2,68% | 2.903.784,00 |
| 08.04.2026 | 121,00 | 124,45 | 120,65 | 123,05 | 1,52% | 2.855.380,00 |
| 07.04.2026 | 123,77 | 124,33 | 120,47 | 121,21 | -3,04% | 2.912.220,00 |
| 06.04.2026 | 119,99 | 125,14 | 119,98 | 125,01 | 4,40% | 3.127.044,00 |
| 02.04.2026 | 116,36 | 119,87 | 115,32 | 119,74 | 2,19% | 2.571.273,00 |
| 01.04.2026 | 120,42 | 121,13 | 117,12 | 117,17 | -1,31% | 3.566.615,00 |
| 31.03.2026 | 118,58 | 119,90 | 116,70 | 118,73 | 0,76% | 3.236.678,00 |
| 30.03.2026 | 118,55 | 119,75 | 116,94 | 117,84 | 0,58% | 2.776.028,00 |
| 27.03.2026 | 119,60 | 119,73 | 117,13 | 117,16 | -1,74% | 2.869.473,00 |
| 26.03.2026 | 118,52 | 121,76 | 118,51 | 119,23 | -0,27% | 3.244.860,00 |
| 25.03.2026 | 119,26 | 120,34 | 116,60 | 119,55 | 1,42% | 3.612.915,00 |
| 24.03.2026 | 121,76 | 122,81 | 117,06 | 117,88 | -5,78% | 4.493.790,00 |
| 23.03.2026 | 125,49 | 126,44 | 123,75 | 125,11 | 0,47% | 2.893.021,00 |
| 20.03.2026 | 124,63 | 124,85 | 122,70 | 124,52 | 0,87% | 4.001.868,00 |
| 19.03.2026 | 126,38 | 126,93 | 122,89 | 123,45 | -2,54% | 3.475.177,00 |
| 18.03.2026 | 130,50 | 130,83 | 126,16 | 126,67 | -3,25% | 3.998.733,00 |
| 17.03.2026 | 135,28 | 135,38 | 130,38 | 130,93 | -2,91% | 3.835.379,00 |
| 16.03.2026 | 133,07 | 135,49 | 131,41 | 134,85 | 2,28% | 3.250.143,00 |
| 13.03.2026 | 134,93 | 135,98 | 131,13 | 131,84 | -3,02% | 3.754.226,00 |
| 12.03.2026 | 131,55 | 140,01 | 128,84 | 135,95 | -6,14% | 8.637.284,00 |
| 11.03.2026 | 145,36 | 146,99 | 143,75 | 144,84 | -0,79% | 4.664.749,00 |
| 10.03.2026 | 145,06 | 149,23 | 144,50 | 146,00 | 0,33% | 3.355.299,00 |
| 09.03.2026 | 143,08 | 145,77 | 141,62 | 145,52 | -0,54% | 2.737.786,00 |
| 06.03.2026 | 145,34 | 147,50 | 144,75 | 146,31 | -0,16% | 2.842.285,00 |
| 05.03.2026 | 149,72 | 150,21 | 144,52 | 146,55 | -3,33% | 3.770.247,00 |
| 04.03.2026 | 154,89 | 155,51 | 150,53 | 151,60 | -0,94% | 2.886.622,00 |
| 03.03.2026 | 150,06 | 154,83 | 149,30 | 153,04 | 0,28% | 2.670.021,00 |
| 02.03.2026 | 154,63 | 156,88 | 151,43 | 152,62 | -2,32% | 2.482.931,00 |
| 27.02.2026 | 153,63 | 157,07 | 153,52 | 156,24 | 1,45% | 3.439.905,00 |
| 26.02.2026 | 154,50 | 158,23 | 153,53 | 154,00 | -0,51% | 2.341.743,00 |
| 25.02.2026 | 153,48 | 156,53 | 153,26 | 154,79 | 0,54% | 3.403.457,00 |
| 24.02.2026 | 153,00 | 154,60 | 150,96 | 153,96 | 2,20% | 2.185.533,00 |
| 20.02.2026 | 151,40 | 154,24 | 149,11 | 150,64 | -0,76% | 2.567.247,00 |
| 19.02.2026 | 150,90 | 153,90 | 149,68 | 151,79 | -0,15% | 2.191.096,00 |
| 18.02.2026 | 149,49 | 153,82 | 149,12 | 152,02 | 1,56% | 2.508.595,00 |
| 17.02.2026 | 153,79 | 155,00 | 147,57 | 149,68 | -2,70% | 2.874.839,00 |
| 13.02.2026 | 148,68 | 153,88 | 146,52 | 153,84 | 3,55% | 2.940.351,00 |
| 12.02.2026 | 148,00 | 150,68 | 145,94 | 148,56 | 0,95% | 3.156.704,00 |
| 11.02.2026 | 146,04 | 147,96 | 144,31 | 147,16 | 0,62% | 2.768.725,00 |
| 10.02.2026 | 148,35 | 148,80 | 145,88 | 146,25 | -0,76% | 1.939.189,00 |
| 09.02.2026 | 147,24 | 149,88 | 146,87 | 147,37 | 0,49% | 2.243.579,00 |
| 06.02.2026 | 145,82 | 148,21 | 145,82 | 146,65 | 1,21% | 1.713.713,00 |
| 05.02.2026 | 148,99 | 149,50 | 144,61 | 144,90 | -2,91% | 2.187.947,00 |
| 04.02.2026 | 149,34 | 151,17 | 146,44 | 149,25 | 0,82% | 2.776.075,00 |
| 03.02.2026 | 144,56 | 150,06 | 142,96 | 148,04 | 3,16% | 3.713.135,00 |
| 02.02.2026 | 143,67 | 145,27 | 142,71 | 143,51 | 0,06% | 2.900.665,00 |
| 30.01.2026 | 140,57 | 143,57 | 140,00 | 143,43 | 1,16% | 2.250.831,00 |
| 29.01.2026 | 145,08 | 145,66 | 140,85 | 141,78 | -2,25% | 2.621.970,00 |
| 28.01.2026 | 147,00 | 147,77 | 143,39 | 145,04 | -1,77% | 2.116.700,00 |
| 27.01.2026 | 151,09 | 151,09 | 147,16 | 147,66 | -1,78% | 2.436.710,00 |
| 26.01.2026 | 148,75 | 152,74 | 148,68 | 150,33 | 3,96% | 3.363.210,00 |
| 22.01.2026 | 147,21 | 149,26 | 143,99 | 144,60 | -1,74% | 3.923.600,00 |
| 21.01.2026 | 147,19 | 147,87 | 145,29 | 147,16 | 0,36% | 3.587.291,00 |
| 20.01.2026 | 148,45 | 151,26 | 145,83 | 146,63 | -1,42% | 4.277.947,00 |
| 16.01.2026 | 151,41 | 152,16 | 147,71 | 148,74 | -1,97% | 3.816.707,00 |
| 15.01.2026 | 150,77 | 152,68 | 149,08 | 151,73 | 0,52% | 3.046.908,00 |
| 14.01.2026 | 151,30 | 154,75 | 150,87 | 150,95 | -0,20% | 2.861.538,00 |
| 13.01.2026 | 148,50 | 152,09 | 147,56 | 151,25 | 1,61% | 3.019.576,00 |
| 12.01.2026 | 142,89 | 149,06 | 142,21 | 148,86 | 4,29% | 3.918.731,00 |
| 09.01.2026 | 144,18 | 144,90 | 141,55 | 142,74 | -0,87% | 3.019.870,00 |
| 08.01.2026 | 144,00 | 145,16 | 142,51 | 144,00 | 0,34% | 3.465.359,00 |
| 07.01.2026 | 145,29 | 146,00 | 142,82 | 143,51 | -0,82% | 3.714.471,00 |
| 06.01.2026 | 139,05 | 146,19 | 139,01 | 144,69 | 4,15% | 5.813.933,00 |
| 05.01.2026 | 135,57 | 138,98 | 133,85 | 138,93 | 1,54% | 3.654.249,00 |
| 02.01.2026 | 132,79 | 137,70 | 132,65 | 136,82 | 3,05% | 3.543.569,00 |
| 31.12.2025 | 135,15 | 135,71 | 132,57 | 132,77 | -2,25% | 2.345.070,00 |
| 30.12.2025 | 136,84 | 138,09 | 135,73 | 135,82 | -1,24% | 1.494.665,00 |
| 29.12.2025 | 137,73 | 139,83 | 137,05 | 137,52 | -0,23% | 3.091.623,00 |
| 26.12.2025 | 135,71 | 137,90 | 135,54 | 137,84 | 1,76% | 1.637.084,00 |
| 24.12.2025 | 134,56 | 136,25 | 133,50 | 135,45 | 0,89% | 966.921,00 |
| 23.12.2025 | 137,18 | 137,20 | 133,88 | 134,25 | -2,38% | 2.306.883,00 |
| 22.12.2025 | 137,75 | 138,46 | 136,38 | 137,52 | 0,17% | 3.196.972,00 |
| 19.12.2025 | 136,00 | 137,41 | 134,18 | 137,28 | 0,44% | 4.984.752,00 |
| 18.12.2025 | 136,01 | 137,90 | 135,66 | 136,68 | -0,21% | 4.331.197,00 |
| 17.12.2025 | 134,11 | 137,60 | 133,50 | 136,97 | 1,83% | 3.761.488,00 |
| 16.12.2025 | 132,84 | 135,68 | 132,80 | 134,51 | 1,19% | 6.146.955,00 |
| 15.12.2025 | 134,30 | 135,57 | 132,03 | 132,93 | -0,21% | 4.549.994,00 |
| 12.12.2025 | 132,50 | 133,31 | 130,78 | 133,21 | 0,40% | 4.581.675,00 |
| 11.12.2025 | 126,25 | 132,71 | 126,15 | 132,68 | 5,39% | 4.206.275,00 |
| 10.12.2025 | 126,60 | 126,63 | 123,86 | 125,89 | 0,28% | 2.884.601,00 |
| 09.12.2025 | 124,97 | 128,55 | 124,07 | 125,54 | 1,02% | 4.085.014,00 |
| 08.12.2025 | 133,08 | 133,09 | 122,70 | 124,27 | -6,12% | 6.739.550,00 |
| 05.12.2025 | 125,19 | 135,08 | 124,24 | 132,37 | 5,65% | 12.187.333,00 |
| 04.12.2025 | 115,75 | 125,44 | 114,62 | 125,29 | 14,01% | 14.121.668,00 |
| 03.12.2025 | 110,80 | 111,87 | 109,89 | 109,89 | -0,13% | 5.275.408,00 |
| 02.12.2025 | 109,63 | 110,51 | 108,39 | 110,03 | 0,63% | 3.285.510,00 |
| 01.12.2025 | 109,01 | 111,07 | 108,28 | 109,34 | -0,14% | 3.319.994,00 |
| 28.11.2025 | 108,77 | 109,78 | 108,50 | 109,49 | 0,66% | 1.380.156,00 |
| 26.11.2025 | 104,73 | 109,25 | 104,52 | 108,77 | 4,28% | 3.118.651,00 |
| 25.11.2025 | 102,54 | 106,33 | 102,25 | 104,31 | 2,58% | 2.999.956,00 |
| 24.11.2025 | 101,53 | 103,19 | 100,78 | 101,69 | 1,40% | 3.774.195,00 |
| 20.11.2025 | 100,19 | 101,42 | 99,72 | 100,29 | 0,64% | 2.402.619,00 |
| 19.11.2025 | 103,48 | 104,16 | 99,50 | 99,65 | -3,56% | 3.386.006,00 |
| 18.11.2025 | 102,96 | 104,79 | 102,23 | 103,33 | 0,17% | 1.879.930,00 |
| 17.11.2025 | 104,18 | 105,75 | 102,67 | 103,15 | -1,00% | 2.720.643,00 |