420,510$
-1,17%
Echtzeit-Aktienkurs Dycom Industries
Bid:
Ask:
Aktienkurse zur Dycom Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 426,13 | 431,16 | 401,00 | 420,51 | -1,17% | 454.717,00 |
| 25.02.2026 | 433,40 | 433,40 | 422,47 | 425,47 | -0,73% | 371.016,00 |
| 24.02.2026 | 415,00 | 431,58 | 407,48 | 428,58 | -0,27% | 259.301,00 |
| 20.02.2026 | 420,61 | 433,79 | 418,16 | 429,73 | 2,46% | 273.891,00 |
| 19.02.2026 | 412,10 | 420,74 | 411,97 | 419,40 | 1,63% | 261.046,00 |
| 18.02.2026 | 423,62 | 430,00 | 411,48 | 412,68 | -2,31% | 305.957,00 |
| 17.02.2026 | 422,82 | 426,59 | 415,40 | 422,43 | -1,18% | 321.476,00 |
| 13.02.2026 | 419,10 | 433,79 | 407,02 | 427,48 | 2,43% | 246.428,00 |
| 12.02.2026 | 437,06 | 445,52 | 414,60 | 417,33 | -2,87% | 557.608,00 |
| 11.02.2026 | 415,68 | 429,99 | 412,86 | 429,68 | 4,70% | 446.443,00 |
| 10.02.2026 | 412,34 | 417,70 | 408,70 | 410,40 | -1,18% | 264.847,00 |
| 09.02.2026 | 403,01 | 422,74 | 398,00 | 415,28 | 3,70% | 483.962,00 |
| 06.02.2026 | 384,89 | 402,07 | 384,89 | 400,47 | 6,44% | 483.311,00 |
| 05.02.2026 | 353,34 | 382,99 | 353,34 | 376,24 | 3,59% | 531.641,00 |
| 04.02.2026 | 395,25 | 395,25 | 349,67 | 363,20 | -7,28% | 631.181,00 |
| 03.02.2026 | 399,71 | 402,33 | 379,13 | 391,70 | 2,12% | 500.566,00 |
| 02.02.2026 | 360,85 | 388,07 | 359,62 | 383,58 | 5,27% | 757.259,00 |
| 30.01.2026 | 360,52 | 369,22 | 358,25 | 364,39 | -0,30% | 319.860,00 |
| 29.01.2026 | 371,30 | 375,39 | 358,00 | 365,47 | -1,22% | 367.880,00 |
| 28.01.2026 | 375,69 | 376,12 | 362,01 | 369,99 | -1,30% | 385.882,00 |
| 27.01.2026 | 375,28 | 378,04 | 370,54 | 374,87 | 0,43% | 231.267,00 |
| 26.01.2026 | 370,34 | 379,27 | 368,21 | 373,27 | -1,54% | 272.939,00 |
| 22.01.2026 | 385,55 | 386,94 | 375,45 | 379,10 | 0,93% | 446.247,00 |
| 21.01.2026 | 368,67 | 375,59 | 364,26 | 375,59 | 2,58% | 306.564,00 |
| 20.01.2026 | 362,80 | 375,27 | 362,50 | 366,15 | -1,20% | 289.689,00 |
| 16.01.2026 | 369,88 | 379,89 | 367,83 | 370,61 | 1,36% | 500.853,00 |
| 15.01.2026 | 360,64 | 372,64 | 359,50 | 365,65 | 3,29% | 378.431,00 |
| 14.01.2026 | 359,76 | 359,76 | 349,63 | 353,99 | -0,82% | 261.711,00 |
| 13.01.2026 | 346,61 | 358,95 | 346,61 | 356,90 | 3,06% | 289.051,00 |
| 12.01.2026 | 338,00 | 347,47 | 337,11 | 346,31 | 2,21% | 166.063,00 |
| 09.01.2026 | 341,36 | 347,00 | 338,71 | 338,81 | -0,26% | 226.935,00 |
| 08.01.2026 | 352,85 | 356,53 | 334,56 | 339,68 | -4,19% | 267.025,00 |
| 07.01.2026 | 355,51 | 356,76 | 348,67 | 354,53 | 1,20% | 269.405,00 |
| 06.01.2026 | 349,11 | 351,48 | 335,07 | 350,31 | 0,67% | 407.878,00 |
| 05.01.2026 | 349,07 | 357,00 | 346,86 | 347,99 | 0,12% | 282.524,00 |
| 02.01.2026 | 339,90 | 349,39 | 339,90 | 347,56 | 2,86% | 298.100,00 |
| 31.12.2025 | 343,50 | 344,45 | 337,70 | 337,90 | -1,39% | 315.069,00 |
| 30.12.2025 | 343,00 | 346,47 | 341,75 | 342,66 | -0,24% | 245.762,00 |
| 29.12.2025 | 345,00 | 348,03 | 343,09 | 343,50 | -1,19% | 213.405,00 |
| 26.12.2025 | 348,37 | 350,39 | 346,29 | 347,63 | -0,22% | 168.997,00 |
| 24.12.2025 | 349,10 | 349,28 | 345,39 | 348,40 | -0,16% | 118.003,00 |
| 23.12.2025 | 347,79 | 351,97 | 344,38 | 348,95 | 0,53% | 329.338,00 |
| 22.12.2025 | 348,29 | 353,75 | 344,40 | 347,11 | 0,79% | 440.604,00 |
| 19.12.2025 | 342,60 | 353,46 | 341,94 | 344,38 | 0,93% | 5.075.665,00 |
| 18.12.2025 | 347,08 | 349,16 | 340,91 | 341,19 | 0,34% | 382.381,00 |
| 17.12.2025 | 351,86 | 353,10 | 338,33 | 340,02 | -2,18% | 459.715,00 |
| 16.12.2025 | 349,88 | 355,36 | 346,24 | 347,61 | -1,02% | 284.604,00 |
| 15.12.2025 | 349,21 | 354,76 | 349,21 | 351,19 | 1,56% | 289.073,00 |
| 12.12.2025 | 363,33 | 366,65 | 344,03 | 345,78 | -5,14% | 440.634,00 |
| 11.12.2025 | 355,19 | 366,47 | 348,64 | 364,51 | 2,44% | 341.014,00 |
| 10.12.2025 | 347,97 | 361,22 | 346,41 | 355,83 | 2,48% | 353.967,00 |
| 09.12.2025 | 349,77 | 352,97 | 345,81 | 347,21 | -0,49% | 265.874,00 |
| 08.12.2025 | 353,70 | 356,60 | 347,72 | 348,91 | -0,82% | 410.094,00 |
| 05.12.2025 | 353,54 | 354,80 | 347,99 | 351,80 | -0,73% | 247.468,00 |
| 04.12.2025 | 350,06 | 358,24 | 346,88 | 354,40 | 0,45% | 308.195,00 |
| 03.12.2025 | 353,78 | 354,86 | 342,45 | 352,80 | -0,43% | 307.750,00 |
| 02.12.2025 | 353,77 | 357,69 | 351,24 | 354,31 | 1,21% | 416.983,00 |
| 01.12.2025 | 356,87 | 358,01 | 347,66 | 350,06 | -3,17% | 446.364,00 |
| 28.11.2025 | 356,72 | 364,40 | 355,56 | 361,53 | 1,85% | 173.553,00 |
| 26.11.2025 | 350,00 | 362,54 | 350,00 | 354,96 | 1,87% | 517.069,00 |
| 25.11.2025 | 342,77 | 349,51 | 340,79 | 348,44 | 2,27% | 378.323,00 |
| 24.11.2025 | 330,82 | 343,69 | 329,82 | 340,69 | 5,36% | 420.318,00 |
| 20.11.2025 | 335,05 | 350,87 | 322,58 | 323,37 | -0,59% | 736.680,00 |
| 19.11.2025 | 324,48 | 350,00 | 317,09 | 325,29 | 9,82% | 1.068.002,00 |
| 18.11.2025 | 291,39 | 300,50 | 289,21 | 296,20 | 0,83% | 472.533,00 |
| 17.11.2025 | 289,75 | 300,00 | 289,20 | 293,77 | 3,92% | 443.844,00 |
| 13.11.2025 | 294,02 | 296,21 | 279,46 | 282,69 | -4,36% | 270.430,00 |
| 12.11.2025 | 291,35 | 297,58 | 290,58 | 295,57 | 1,71% | 288.994,00 |
| 11.11.2025 | 290,56 | 292,37 | 284,30 | 290,61 | -1,03% | 217.335,00 |
| 10.11.2025 | 292,07 | 298,07 | 288,37 | 293,62 | 2,52% | 263.131,00 |
| 07.11.2025 | 279,01 | 287,65 | 273,00 | 286,41 | 1,23% | 428.081,00 |
| 06.11.2025 | 288,79 | 289,19 | 281,68 | 282,92 | -2,49% | 188.719,00 |
| 05.11.2025 | 284,40 | 291,77 | 282,40 | 290,15 | 2,84% | 396.492,00 |
| 04.11.2025 | 279,00 | 286,26 | 275,00 | 282,13 | -1,42% | 235.814,00 |
| 03.11.2025 | 285,42 | 291,10 | 282,50 | 286,19 | -0,56% | 279.597,00 |
| 31.10.2025 | 285,99 | 293,46 | 284,76 | 287,79 | 0,50% | 263.851,00 |
| 30.10.2025 | 283,97 | 290,00 | 281,50 | 286,36 | -0,72% | 339.604,00 |
| 29.10.2025 | 288,00 | 291,61 | 285,07 | 288,44 | 1,00% | 334.043,00 |
| 28.10.2025 | 284,00 | 286,68 | 281,01 | 285,58 | 0,50% | 259.385,00 |
| 27.10.2025 | 293,10 | 294,68 | 277,40 | 284,16 | -2,67% | 695.346,00 |
| 24.10.2025 | 294,01 | 295,16 | 289,08 | 291,96 | 1,95% | 204.470,00 |
| 23.10.2025 | 277,50 | 287,00 | 277,50 | 286,38 | 2,45% | 241.337,00 |
| 22.10.2025 | 290,02 | 293,70 | 272,31 | 279,52 | -3,71% | 355.078,00 |
| 21.10.2025 | 294,38 | 297,85 | 287,05 | 290,28 | -2,04% | 171.187,00 |
| 20.10.2025 | 300,00 | 300,17 | 292,34 | 296,31 | 1,31% | 154.826,00 |
| 17.10.2025 | 293,61 | 296,28 | 287,21 | 292,49 | -1,00% | 276.382,00 |
| 16.10.2025 | 300,00 | 301,88 | 294,75 | 295,44 | -1,13% | 278.709,00 |
| 15.10.2025 | 291,30 | 299,52 | 289,84 | 298,82 | 2,04% | 310.794,00 |
| 14.10.2025 | 288,29 | 297,60 | 285,58 | 292,85 | 0,67% | 211.785,00 |
| 13.10.2025 | 291,03 | 294,75 | 288,69 | 290,90 | 2,31% | 187.779,00 |
| 10.10.2025 | 291,02 | 294,82 | 284,14 | 284,33 | -1,85% | 313.697,00 |
| 09.10.2025 | 293,55 | 293,89 | 288,59 | 289,68 | -1,50% | 245.416,00 |
| 08.10.2025 | 282,63 | 294,35 | 282,55 | 294,09 | 2,72% | 239.610,00 |
| 07.10.2025 | 288,84 | 292,00 | 281,71 | 286,30 | -0,82% | 460.009,00 |
| 06.10.2025 | 289,95 | 291,86 | 287,02 | 288,66 | -1,00% | 317.089,00 |
| 02.10.2025 | 293,05 | 294,35 | 286,95 | 291,58 | -0,03% | 215.477,00 |
| 01.10.2025 | 288,22 | 293,68 | 286,25 | 291,66 | -0,03% | 202.373,00 |
| 30.09.2025 | 295,38 | 300,00 | 288,70 | 291,76 | -0,77% | 449.256,00 |
| 29.09.2025 | 290,98 | 294,59 | 289,33 | 294,01 | 2,28% | 373.317,00 |
| 26.09.2025 | 277,25 | 289,56 | 276,31 | 287,45 | 4,61% | 415.490,00 |