510,000$
-4,71%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 346,95 | 348,65 | 335,92 | 336,77 | -4,74% | 245.888,00 |
| 25.03.2026 | 352,95 | 358,05 | 350,37 | 353,52 | 0,82% | 271.139,00 |
| 24.03.2026 | 341,56 | 355,00 | 341,56 | 350,63 | 0,25% | 329.386,00 |
| 23.03.2026 | 343,57 | 357,43 | 339,73 | 349,74 | 3,97% | 490.755,00 |
| 20.03.2026 | 355,15 | 358,06 | 329,66 | 336,38 | -5,40% | 1.278.117,00 |
| 19.03.2026 | 338,08 | 359,46 | 338,08 | 355,60 | 0,97% | 303.154,00 |
| 18.03.2026 | 363,18 | 366,34 | 350,00 | 352,19 | -2,56% | 326.770,00 |
| 17.03.2026 | 359,00 | 366,68 | 356,90 | 361,43 | 0,97% | 320.311,00 |
| 16.03.2026 | 355,32 | 359,99 | 351,50 | 357,96 | 3,09% | 450.970,00 |
| 13.03.2026 | 360,91 | 361,80 | 347,10 | 347,23 | -2,80% | 424.421,00 |
| 12.03.2026 | 358,37 | 367,00 | 355,29 | 357,25 | -2,64% | 465.196,00 |
| 11.03.2026 | 366,45 | 368,78 | 353,27 | 366,95 | 1,10% | 391.097,00 |
| 10.03.2026 | 365,00 | 377,08 | 359,60 | 362,97 | 0,74% | 642.286,00 |
| 09.03.2026 | 350,00 | 364,85 | 346,64 | 360,29 | 0,90% | 647.187,00 |
| 06.03.2026 | 355,11 | 369,57 | 354,40 | 357,07 | -3,49% | 369.998,00 |
| 05.03.2026 | 381,00 | 381,00 | 352,00 | 369,98 | -4,42% | 826.639,00 |
| 04.03.2026 | 421,50 | 423,42 | 376,88 | 387,07 | -4,07% | 980.512,00 |
| 03.03.2026 | 401,30 | 409,91 | 390,69 | 403,49 | -3,64% | 468.727,00 |
| 02.03.2026 | 410,75 | 426,50 | 410,63 | 418,73 | -0,31% | 443.970,00 |
| 27.02.2026 | 415,99 | 422,65 | 410,54 | 420,02 | -0,12% | 362.215,00 |
| 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 | 1,96% | 259.301,00 |
| 23.02.2026 | 426,50 | 429,50 | 416,86 | 420,34 | -2,19% | 308.468,00 |
| 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 |