402,760$
-2,88%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 419,30 | 419,30 | 392,18 | 402,76 | -2,88% | 402.551,00 |
| 18.08.2026 | 424,75 | 425,82 | 412,71 | 414,70 | -4,20% | 490.611,00 |
| 17.08.2026 | 422,00 | 434,66 | 421,75 | 432,89 | 3,30% | 348.683,00 |
| 14.08.2026 | 409,00 | 419,79 | 409,00 | 419,07 | 2,36% | 273.523,00 |
| 13.08.2026 | 414,02 | 415,62 | 406,95 | 409,41 | -0,19% | 285.186,00 |
| 12.08.2026 | 416,65 | 426,17 | 409,28 | 410,17 | 1,73% | 299.514,00 |
| 11.08.2026 | 403,48 | 412,21 | 401,63 | 403,18 | 0,60% | 248.555,00 |
| 10.08.2026 | 410,08 | 413,32 | 400,40 | 400,79 | -1,76% | 254.950,00 |
| 07.08.2026 | 406,14 | 410,29 | 395,02 | 407,99 | 2,11% | 238.378,00 |
| 06.08.2026 | 406,67 | 416,84 | 397,96 | 399,57 | -2,21% | 285.012,00 |
| 05.08.2026 | 416,98 | 427,50 | 406,90 | 408,59 | -1,56% | 339.916,00 |
| 04.08.2026 | 421,17 | 422,48 | 410,16 | 415,08 | 0,02% | 511.299,00 |
| 03.08.2026 | 394,33 | 418,80 | 394,33 | 414,98 | 3,47% | 461.816,00 |
| 31.07.2026 | 417,15 | 417,15 | 390,02 | 401,07 | -3,85% | 926.738,00 |
| 30.07.2026 | 400,05 | 418,67 | 391,42 | 417,15 | 12,16% | 665.640,00 |
| 29.07.2026 | 398,91 | 404,34 | 370,44 | 371,92 | -7,45% | 730.919,00 |
| 28.07.2026 | 415,00 | 415,00 | 387,19 | 401,87 | -5,27% | 491.802,00 |
| 27.07.2026 | 432,72 | 440,11 | 407,27 | 424,21 | -1,30% | 407.268,00 |
| 24.07.2026 | 442,00 | 450,00 | 429,56 | 429,81 | -2,40% | 295.967,00 |
| 23.07.2026 | 427,26 | 444,57 | 427,26 | 440,39 | 1,44% | 275.987,00 |
| 22.07.2026 | 413,61 | 434,96 | 412,82 | 434,15 | 2,58% | 312.369,00 |
| 21.07.2026 | 415,61 | 425,02 | 412,00 | 423,23 | 3,18% | 277.488,00 |
| 20.07.2026 | 412,52 | 419,74 | 407,96 | 410,18 | 0,75% | 367.506,00 |
| 17.07.2026 | 403,00 | 417,98 | 395,01 | 407,11 | -1,39% | 681.106,00 |
| 16.07.2026 | 421,53 | 424,39 | 410,89 | 412,86 | -3,71% | 334.465,00 |
| 15.07.2026 | 416,74 | 429,25 | 409,65 | 428,77 | 2,36% | 497.887,00 |
| 14.07.2026 | 418,20 | 421,17 | 413,72 | 418,87 | 2,14% | 265.197,00 |
| 13.07.2026 | 417,35 | 423,28 | 409,19 | 410,11 | -3,67% | 458.654,00 |
| 10.07.2026 | 422,90 | 429,37 | 418,64 | 425,72 | -0,35% | 328.422,00 |
| 09.07.2026 | 437,86 | 442,09 | 426,43 | 427,21 | 0,12% | 347.034,00 |
| 08.07.2026 | 409,69 | 426,85 | 409,63 | 426,70 | 3,28% | 552.791,00 |
| 07.07.2026 | 421,51 | 426,42 | 405,41 | 413,15 | -4,14% | 582.962,00 |
| 06.07.2026 | 440,01 | 453,48 | 428,75 | 431,00 | -1,54% | 452.217,00 |
| 02.07.2026 | 470,94 | 473,00 | 433,77 | 437,76 | -6,96% | 446.532,00 |
| 01.07.2026 | 498,62 | 498,62 | 467,83 | 470,51 | -6,94% | 452.573,00 |
| 30.06.2026 | 506,50 | 513,84 | 501,82 | 505,59 | -0,24% | 472.079,00 |
| 29.06.2026 | 503,37 | 509,28 | 485,00 | 506,80 | 3,80% | 465.940,00 |
| 26.06.2026 | 490,92 | 507,72 | 480,00 | 488,25 | -1,09% | 4.199.372,00 |
| 25.06.2026 | 486,53 | 499,23 | 483,40 | 493,61 | 2,10% | 640.727,00 |
| 24.06.2026 | 465,34 | 485,41 | 463,61 | 483,48 | 4,05% | 601.264,00 |
| 23.06.2026 | 451,38 | 475,00 | 443,00 | 464,64 | -0,72% | 477.801,00 |
| 22.06.2026 | 458,23 | 469,93 | 452,01 | 468,01 | 2,49% | 915.089,00 |
| 18.06.2026 | 465,62 | 475,20 | 444,00 | 456,65 | -1,03% | 792.240,00 |
| 17.06.2026 | 475,00 | 478,14 | 460,47 | 461,38 | -2,19% | 651.174,00 |
| 16.06.2026 | 480,54 | 490,00 | 469,81 | 471,72 | 0,09% | 367.590,00 |
| 15.06.2026 | 481,13 | 487,82 | 465,65 | 471,30 | 0,49% | 433.141,00 |
| 12.06.2026 | 466,95 | 480,58 | 464,77 | 469,00 | 0,95% | 366.751,00 |
| 11.06.2026 | 452,90 | 466,41 | 450,20 | 464,57 | 4,19% | 373.747,00 |
| 10.06.2026 | 454,58 | 457,86 | 439,01 | 445,89 | -1,74% | 436.421,00 |
| 09.06.2026 | 467,16 | 469,45 | 431,87 | 453,79 | -1,10% | 420.829,00 |
| 08.06.2026 | 478,98 | 479,00 | 455,00 | 458,86 | -1,59% | 405.294,00 |
| 05.06.2026 | 481,96 | 485,37 | 461,23 | 466,28 | -4,56% | 409.762,00 |
| 04.06.2026 | 477,63 | 493,00 | 474,00 | 488,57 | 0,92% | 350.047,00 |
| 03.06.2026 | 487,77 | 490,86 | 467,29 | 484,11 | -0,38% | 588.073,00 |
| 02.06.2026 | 492,51 | 511,82 | 483,50 | 485,97 | -1,60% | 601.871,00 |
| 01.06.2026 | 517,26 | 517,57 | 490,08 | 493,89 | -3,16% | 460.604,00 |
| 29.05.2026 | 544,83 | 544,83 | 500,69 | 510,00 | -4,71% | 942.940,00 |
| 28.05.2026 | 523,77 | 551,86 | 523,77 | 535,20 | 1,15% | 1.283.719,00 |
| 27.05.2026 | 535,50 | 566,47 | 520,97 | 529,13 | 25,84% | 1.493.022,00 |
| 26.05.2026 | 418,00 | 423,96 | 413,95 | 420,47 | 2,25% | 717.916,00 |
| 22.05.2026 | 418,15 | 419,74 | 405,48 | 411,20 | -0,78% | 442.716,00 |
| 21.05.2026 | 412,30 | 422,52 | 405,29 | 414,43 | 0,40% | 359.330,00 |
| 20.05.2026 | 418,63 | 421,24 | 410,36 | 412,78 | -0,14% | 253.508,00 |
| 19.05.2026 | 409,62 | 417,98 | 398,53 | 413,35 | -1,50% | 525.637,00 |
| 18.05.2026 | 437,29 | 437,29 | 414,72 | 419,66 | -4,05% | 536.854,00 |
| 15.05.2026 | 440,95 | 446,99 | 431,65 | 437,37 | -3,02% | 258.952,00 |
| 14.05.2026 | 449,26 | 454,01 | 442,80 | 450,98 | 1,39% | 224.759,00 |
| 13.05.2026 | 430,10 | 451,13 | 425,12 | 444,81 | 3,59% | 486.889,00 |
| 12.05.2026 | 424,77 | 432,29 | 412,24 | 429,40 | -0,36% | 303.438,00 |
| 11.05.2026 | 427,58 | 433,99 | 425,00 | 430,95 | 0,62% | 225.023,00 |
| 08.05.2026 | 433,82 | 441,31 | 425,62 | 428,31 | 0,46% | 310.572,00 |
| 07.05.2026 | 456,64 | 456,87 | 423,63 | 426,36 | -6,86% | 580.274,00 |
| 06.05.2026 | 459,43 | 464,82 | 436,00 | 457,78 | 0,14% | 500.935,00 |
| 05.05.2026 | 443,76 | 463,96 | 440,05 | 457,14 | 6,44% | 690.911,00 |
| 04.05.2026 | 432,75 | 436,01 | 423,50 | 429,47 | -0,95% | 420.992,00 |
| 01.05.2026 | 416,17 | 434,07 | 414,51 | 433,60 | 4,71% | 489.527,00 |
| 30.04.2026 | 399,18 | 425,00 | 399,18 | 414,10 | 6,10% | 489.638,00 |
| 29.04.2026 | 403,49 | 406,71 | 389,64 | 390,31 | -3,26% | 330.129,00 |
| 28.04.2026 | 407,98 | 410,21 | 400,00 | 403,45 | -3,02% | 230.403,00 |
| 27.04.2026 | 417,25 | 417,25 | 402,76 | 416,01 | 1,29% | 506.813,00 |
| 24.04.2026 | 416,22 | 421,12 | 410,69 | 410,72 | -0,88% | 251.650,00 |
| 23.04.2026 | 411,71 | 421,70 | 405,47 | 414,35 | 1,54% | 250.668,00 |
| 22.04.2026 | 410,00 | 413,72 | 402,07 | 408,05 | 0,80% | 220.465,00 |
| 21.04.2026 | 412,26 | 418,44 | 400,21 | 404,81 | -1,33% | 460.234,00 |
| 20.04.2026 | 400,21 | 412,00 | 400,05 | 410,26 | 2,71% | 372.663,00 |
| 17.04.2026 | 407,23 | 413,72 | 396,49 | 399,45 | -0,23% | 489.676,00 |
| 16.04.2026 | 391,98 | 404,77 | 390,02 | 400,38 | 1,36% | 457.080,00 |
| 15.04.2026 | 393,89 | 395,57 | 386,79 | 395,00 | 0,70% | 436.236,00 |
| 14.04.2026 | 400,94 | 401,80 | 388,46 | 392,25 | -1,18% | 521.370,00 |
| 13.04.2026 | 391,37 | 398,72 | 388,00 | 396,95 | 1,01% | 326.537,00 |
| 10.04.2026 | 394,00 | 396,55 | 388,94 | 393,00 | 0,35% | 454.965,00 |
| 09.04.2026 | 380,18 | 397,50 | 380,18 | 391,62 | 2,79% | 459.877,00 |
| 08.04.2026 | 373,34 | 381,51 | 367,43 | 381,00 | 6,79% | 622.467,00 |
| 07.04.2026 | 347,32 | 358,94 | 342,61 | 356,79 | 2,34% | 385.450,00 |
| 06.04.2026 | 346,54 | 348,94 | 338,48 | 348,63 | 0,14% | 203.725,00 |
| 02.04.2026 | 337,14 | 348,78 | 333,03 | 348,15 | 0,20% | 300.383,00 |
| 01.04.2026 | 343,98 | 354,59 | 340,49 | 347,45 | 2,55% | 409.649,00 |
| 31.03.2026 | 330,67 | 343,13 | 328,95 | 338,82 | 4,34% | 374.639,00 |
| 30.03.2026 | 344,85 | 344,85 | 323,79 | 324,73 | -5,04% | 392.423,00 |
| 27.03.2026 | 336,79 | 348,49 | 336,77 | 341,96 | 1,54% | 279.107,00 |