166,830$
0,02%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 165,72 | 166,85 | 161,60 | 166,83 | 0,02% | 615.918,00 |
| 20.06.2024 | 168,06 | 170,61 | 166,10 | 166,79 | -0,92% | 234.321,00 |
| 18.06.2024 | 171,06 | 171,63 | 167,95 | 168,34 | -1,34% | 297.067,00 |
| 17.06.2024 | 172,73 | 174,00 | 167,52 | 170,63 | -3,33% | 442.969,00 |
| 14.06.2024 | 178,70 | 178,70 | 175,13 | 176,51 | -1,98% | 170.409,00 |
| 13.06.2024 | 182,12 | 182,58 | 177,62 | 180,08 | -1,39% | 201.942,00 |
| 12.06.2024 | 182,10 | 184,34 | 181,85 | 182,61 | 2,11% | 194.799,00 |
| 11.06.2024 | 179,29 | 179,73 | 176,86 | 178,84 | -0,69% | 177.513,00 |
| 10.06.2024 | 177,51 | 181,04 | 175,24 | 180,09 | 0,57% | 205.821,00 |
| 07.06.2024 | 179,42 | 180,23 | 177,74 | 179,07 | -0,05% | 191.424,00 |
| 06.06.2024 | 182,24 | 182,90 | 178,54 | 179,16 | -1,47% | 109.669,00 |
| 05.06.2024 | 176,61 | 181,86 | 175,43 | 181,83 | 3,34% | 278.948,00 |
| 04.06.2024 | 178,97 | 179,11 | 174,25 | 175,95 | -1,77% | 211.161,00 |
| 03.06.2024 | 181,37 | 181,37 | 176,30 | 179,12 | -0,47% | 292.967,00 |
| 31.05.2024 | 184,67 | 186,47 | 177,68 | 179,96 | -2,37% | 395.288,00 |
| 30.05.2024 | 181,08 | 186,02 | 180,59 | 184,33 | 2,13% | 395.231,00 |
| 29.05.2024 | 176,51 | 181,08 | 175,89 | 180,48 | 1,43% | 331.749,00 |
| 28.05.2024 | 179,85 | 180,71 | 175,95 | 177,93 | -1,00% | 316.964,00 |
| 24.05.2024 | 178,50 | 181,61 | 178,05 | 179,73 | 1,42% | 509.372,00 |
| 23.05.2024 | 168,71 | 177,27 | 167,77 | 177,22 | 6,03% | 514.050,00 |
| 22.05.2024 | 168,30 | 170,39 | 161,15 | 167,14 | 8,25% | 606.388,00 |
| 21.05.2024 | 151,13 | 154,44 | 151,13 | 154,40 | 1,55% | 327.754,00 |
| 20.05.2024 | 150,55 | 152,93 | 149,72 | 152,04 | 2,19% | 231.322,00 |
| 17.05.2024 | 148,51 | 149,37 | 147,23 | 148,78 | 0,88% | 213.787,00 |
| 16.05.2024 | 150,76 | 150,76 | 146,50 | 147,48 | -1,67% | 296.441,00 |
| 15.05.2024 | 151,40 | 152,38 | 148,87 | 149,98 | 0,14% | 360.602,00 |
| 14.05.2024 | 151,31 | 151,86 | 149,21 | 149,77 | 0,03% | 196.861,00 |
| 13.05.2024 | 151,97 | 153,44 | 149,63 | 149,73 | -0,56% | 197.128,00 |
| 10.05.2024 | 152,05 | 153,01 | 150,02 | 150,57 | -0,31% | 162.709,00 |
| 09.05.2024 | 148,81 | 151,74 | 147,68 | 151,04 | 1,91% | 158.900,00 |
| 08.05.2024 | 146,99 | 148,35 | 146,99 | 148,21 | 0,60% | 94.165,00 |
| 07.05.2024 | 148,50 | 148,87 | 146,34 | 147,32 | 1,34% | 243.741,00 |
| 06.05.2024 | 145,65 | 146,31 | 143,64 | 145,37 | 0,93% | 276.501,00 |
| 03.05.2024 | 143,25 | 145,99 | 142,70 | 144,03 | 2,78% | 263.119,00 |
| 02.05.2024 | 139,98 | 140,90 | 137,96 | 140,13 | 0,45% | 224.824,00 |
| 01.05.2024 | 140,50 | 142,76 | 138,13 | 139,50 | -0,37% | 217.934,00 |
| 30.04.2024 | 142,92 | 143,44 | 138,39 | 140,02 | -2,41% | 248.446,00 |
| 29.04.2024 | 143,71 | 143,78 | 141,80 | 143,48 | 0,50% | 174.223,00 |
| 26.04.2024 | 141,31 | 143,33 | 141,27 | 142,76 | 1,28% | 135.222,00 |
| 25.04.2024 | 138,90 | 141,52 | 137,58 | 140,95 | 1,13% | 200.718,00 |
| 24.04.2024 | 140,88 | 141,99 | 137,23 | 139,37 | -0,85% | 115.227,00 |
| 23.04.2024 | 137,83 | 140,66 | 137,57 | 140,57 | 2,54% | 152.722,00 |
| 22.04.2024 | 136,41 | 138,00 | 135,56 | 137,09 | 1,13% | 139.806,00 |
| 19.04.2024 | 135,15 | 136,58 | 134,56 | 135,56 | 0,63% | 169.001,00 |
| 18.04.2024 | 135,58 | 137,43 | 134,60 | 134,71 | -0,03% | 167.035,00 |
| 17.04.2024 | 136,45 | 136,45 | 133,00 | 134,75 | -0,47% | 203.075,00 |
| 16.04.2024 | 135,30 | 135,80 | 133,84 | 135,38 | -0,33% | 150.066,00 |
| 15.04.2024 | 139,50 | 140,29 | 134,88 | 135,83 | -1,42% | 170.570,00 |
| 12.04.2024 | 138,28 | 139,52 | 136,63 | 137,78 | -0,68% | 205.787,00 |
| 11.04.2024 | 137,92 | 139,18 | 136,34 | 138,73 | 0,85% | 200.083,00 |
| 10.04.2024 | 139,29 | 139,95 | 137,24 | 137,56 | -3,00% | 199.063,00 |
| 09.04.2024 | 142,07 | 143,34 | 141,17 | 141,81 | -0,18% | 236.169,00 |
| 08.04.2024 | 142,48 | 143,54 | 141,82 | 142,07 | -0,18% | 225.805,00 |
| 05.04.2024 | 139,72 | 143,29 | 139,54 | 142,32 | 2,05% | 226.226,00 |
| 04.04.2024 | 142,49 | 142,83 | 139,14 | 139,46 | -1,30% | 218.607,00 |
| 03.04.2024 | 137,71 | 142,56 | 136,37 | 141,29 | 2,21% | 304.023,00 |
| 02.04.2024 | 139,28 | 139,55 | 137,81 | 138,24 | -1,00% | 202.962,00 |
| 01.04.2024 | 133,41 | 142,76 | 133,41 | 139,63 | -2,72% | 322.803,00 |
| 28.03.2024 | 143,53 | 145,30 | 143,36 | 143,53 | -0,08% | 213.983,00 |
| 27.03.2024 | 143,60 | 144,58 | 142,52 | 143,65 | 1,22% | 153.179,00 |
| 26.03.2024 | 141,31 | 143,23 | 141,28 | 141,92 | 0,45% | 174.106,00 |
| 25.03.2024 | 142,39 | 143,00 | 140,70 | 141,28 | -0,95% | 176.411,00 |
| 22.03.2024 | 143,98 | 146,32 | 142,59 | 142,63 | 0,46% | 247.427,00 |
| 21.03.2024 | 142,47 | 142,73 | 140,98 | 141,97 | 0,50% | 260.220,00 |
| 20.03.2024 | 140,78 | 142,11 | 139,44 | 141,27 | 0,30% | 294.182,00 |
| 19.03.2024 | 140,00 | 142,38 | 139,87 | 140,85 | 0,43% | 136.951,00 |
| 18.03.2024 | 143,02 | 143,24 | 139,50 | 140,25 | -1,94% | 245.958,00 |
| 15.03.2024 | 139,19 | 143,47 | 139,19 | 143,03 | 2,15% | 462.417,00 |
| 14.03.2024 | 142,52 | 143,16 | 137,96 | 140,02 | -1,51% | 283.168,00 |
| 13.03.2024 | 140,71 | 142,48 | 139,50 | 142,17 | 0,59% | 203.812,00 |
| 12.03.2024 | 139,17 | 141,86 | 137,59 | 141,33 | 2,22% | 345.083,00 |
| 11.03.2024 | 141,68 | 142,56 | 136,01 | 138,26 | -3,20% | 355.900,00 |
| 08.03.2024 | 142,36 | 143,93 | 139,25 | 142,83 | 3,52% | 474.141,00 |
| 07.03.2024 | 135,51 | 138,49 | 135,09 | 137,97 | 2,54% | 276.463,00 |
| 06.03.2024 | 131,84 | 134,94 | 130,57 | 134,55 | 2,63% | 353.291,00 |
| 05.03.2024 | 128,63 | 132,34 | 128,40 | 131,10 | 1,20% | 465.200,00 |
| 04.03.2024 | 126,59 | 129,72 | 126,59 | 129,54 | 2,55% | 246.099,00 |
| 01.03.2024 | 127,34 | 128,36 | 123,90 | 126,32 | -0,13% | 604.467,00 |
| 29.02.2024 | 128,29 | 129,49 | 125,12 | 126,49 | -0,06% | 537.491,00 |
| 28.02.2024 | 118,00 | 127,88 | 118,00 | 126,57 | 3,25% | 799.684,00 |
| 27.02.2024 | 123,14 | 124,11 | 120,94 | 122,59 | 0,57% | 445.992,00 |
| 26.02.2024 | 119,43 | 122,79 | 119,17 | 121,90 | 1,68% | 336.027,00 |
| 23.02.2024 | 120,00 | 122,38 | 119,42 | 119,89 | 0,49% | 257.792,00 |
| 22.02.2024 | 118,61 | 119,56 | 116,10 | 119,31 | 2,51% | 314.027,00 |
| 21.02.2024 | 114,94 | 116,59 | 114,58 | 116,39 | 1,16% | 218.975,00 |
| 20.02.2024 | 114,03 | 115,42 | 112,50 | 115,06 | -0,17% | 202.632,00 |
| 16.02.2024 | 115,91 | 117,76 | 114,73 | 115,26 | -1,38% | 136.208,00 |
| 15.02.2024 | 115,79 | 117,14 | 113,84 | 116,87 | 1,65% | 181.219,00 |
| 14.02.2024 | 114,30 | 115,04 | 112,85 | 114,97 | 1,94% | 226.382,00 |
| 13.02.2024 | 115,13 | 115,92 | 112,17 | 112,78 | -4,78% | 236.983,00 |
| 12.02.2024 | 116,39 | 119,67 | 116,39 | 118,44 | 1,88% | 310.355,00 |
| 09.02.2024 | 116,23 | 116,63 | 115,22 | 116,26 | 0,10% | 156.649,00 |
| 08.02.2024 | 116,55 | 117,73 | 115,91 | 116,14 | -0,45% | 138.971,00 |
| 07.02.2024 | 115,00 | 117,55 | 114,42 | 116,67 | 2,13% | 183.551,00 |
| 06.02.2024 | 113,31 | 115,87 | 113,31 | 114,24 | 0,82% | 211.363,00 |
| 05.02.2024 | 113,74 | 114,37 | 112,15 | 113,31 | -1,82% | 145.050,00 |
| 02.02.2024 | 113,03 | 117,56 | 113,03 | 115,41 | 1,43% | 258.425,00 |
| 01.02.2024 | 112,48 | 115,01 | 112,15 | 113,78 | 1,86% | 143.245,00 |
| 31.01.2024 | 114,99 | 114,99 | 111,19 | 111,70 | -2,45% | 210.796,00 |
| 30.01.2024 | 114,44 | 115,02 | 113,37 | 114,51 | -0,35% | 155.038,00 |