227,700$
-4,99%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 230,00 | 234,85 | 223,68 | 227,70 | -4,99% | 636.080,00 |
| 29.10.2026 | 235,00 | 243,79 | 234,73 | 239,66 | 2,42% | 590.410,00 |
| 28.10.2026 | 235,01 | 237,45 | 227,87 | 234,00 | 1,76% | 439.220,00 |
| 27.10.2026 | 231,99 | 233,70 | 228,62 | 229,95 | 0,62% | 389.870,00 |
| 26.10.2026 | 225,00 | 232,92 | 224,26 | 228,53 | 1,77% | 418.190,00 |
| 23.10.2026 | 227,67 | 228,46 | 215,28 | 224,56 | -0,27% | 657.201,00 |
| 22.10.2026 | 231,11 | 233,86 | 223,80 | 225,16 | -5,18% | 745.072,00 |
| 21.10.2026 | 256,01 | 258,00 | 235,66 | 237,45 | -5,77% | 1.054.821,00 |
| 20.10.2026 | 251,85 | 257,80 | 245,89 | 252,00 | -0,94% | 489.821,00 |
| 19.10.2026 | 258,02 | 260,00 | 251,65 | 254,39 | 0,31% | 493.401,00 |
| 16.10.2026 | 256,48 | 259,49 | 253,14 | 253,61 | -1,62% | 894.702,00 |
| 15.10.2026 | 254,50 | 260,56 | 250,13 | 257,78 | -0,84% | 1.026.478,00 |
| 14.10.2026 | 266,74 | 272,38 | 258,00 | 259,96 | -3,59% | 613.552,00 |
| 13.10.2026 | 262,77 | 272,65 | 262,17 | 269,64 | 0,99% | 536.891,00 |
| 12.10.2026 | 267,67 | 269,60 | 263,52 | 266,99 | -0,83% | 455.252,00 |
| 09.10.2026 | 280,49 | 282,00 | 265,52 | 269,23 | -2,88% | 706.101,00 |
| 08.10.2026 | 278,26 | 280,14 | 269,45 | 277,21 | -1,86% | 507.493,00 |
| 07.10.2026 | 284,57 | 286,35 | 277,65 | 282,46 | -2,74% | 453.460,00 |
| 06.10.2026 | 276,87 | 294,45 | 276,87 | 290,43 | 5,84% | 524.471,00 |
| 05.10.2026 | 276,00 | 279,61 | 269,96 | 274,41 | 0,24% | 645.450,00 |
| 02.10.2026 | 272,78 | 278,13 | 272,10 | 273,75 | 1,40% | 443.153,00 |
| 01.10.2026 | 269,91 | 272,99 | 263,36 | 269,96 | 0,33% | 594.180,00 |
| 30.09.2026 | 270,44 | 273,57 | 265,09 | 269,08 | 0,01% | 724.838,00 |
| 29.09.2026 | 266,85 | 274,69 | 266,23 | 269,04 | 0,84% | 561.173,00 |
| 28.09.2026 | 271,53 | 277,19 | 265,13 | 266,79 | -1,74% | 660.607,00 |
| 25.09.2026 | 274,33 | 277,00 | 270,48 | 271,52 | -0,21% | 526.567,00 |
| 24.09.2026 | 277,50 | 279,17 | 271,87 | 272,10 | -3,15% | 544.447,00 |
| 23.09.2026 | 283,45 | 285,31 | 275,10 | 280,94 | -0,38% | 549.544,00 |
| 22.09.2026 | 293,28 | 295,52 | 281,74 | 282,02 | -3,27% | 662.839,00 |
| 21.09.2026 | 295,22 | 296,01 | 287,57 | 291,55 | -0,09% | 551.610,00 |
| 18.09.2026 | 287,96 | 293,98 | 287,53 | 291,80 | 2,21% | 1.148.318,00 |
| 17.09.2026 | 295,43 | 299,02 | 283,24 | 285,49 | -0,66% | 753.854,00 |
| 16.09.2026 | 287,98 | 293,69 | 285,14 | 287,38 | 1,79% | 595.114,00 |
| 15.09.2026 | 290,41 | 291,73 | 280,87 | 282,34 | -1,57% | 412.062,00 |
| 14.09.2026 | 293,56 | 296,05 | 285,24 | 286,83 | -6,71% | 841.683,00 |
| 11.09.2026 | 300,32 | 309,48 | 298,66 | 307,47 | 3,90% | 733.730,00 |
| 10.09.2026 | 288,78 | 299,67 | 286,93 | 295,93 | 1,87% | 806.499,00 |
| 09.09.2026 | 300,45 | 305,04 | 290,04 | 290,49 | -4,10% | 523.444,00 |
| 08.09.2026 | 302,26 | 307,98 | 290,75 | 302,91 | 0,89% | 703.650,00 |
| 04.09.2026 | 296,40 | 302,92 | 296,40 | 300,23 | 1,58% | 520.787,00 |
| 03.09.2026 | 297,00 | 299,61 | 293,54 | 295,56 | -0,48% | 520.655,00 |
| 02.09.2026 | 287,99 | 299,50 | 285,75 | 296,98 | 3,37% | 668.704,00 |
| 01.09.2026 | 289,23 | 293,95 | 284,50 | 287,30 | -1,34% | 602.158,00 |
| 31.08.2026 | 298,01 | 298,01 | 287,60 | 291,21 | -1,06% | 625.581,00 |
| 28.08.2026 | 306,34 | 307,00 | 290,19 | 294,34 | -4,44% | 933.228,00 |
| 27.08.2026 | 314,90 | 314,90 | 304,23 | 308,01 | -0,93% | 905.967,00 |
| 26.08.2026 | 326,91 | 332,38 | 303,26 | 310,91 | -11,62% | 2.792.572,00 |
| 25.08.2026 | 390,22 | 390,22 | 347,49 | 351,80 | -7,65% | 1.778.750,00 |
| 24.08.2026 | 388,25 | 391,87 | 378,39 | 380,95 | -3,05% | 487.803,00 |
| 21.08.2026 | 405,56 | 405,56 | 387,87 | 392,95 | -1,82% | 408.697,00 |
| 20.08.2026 | 400,01 | 403,41 | 394,77 | 400,23 | -0,63% | 380.154,00 |
| 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 |