82,370€
-0,12%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 83,15 | 83,41 | 82,05 | 82,44 | -0,04% | 57,00 |
| 24.04.2025 | 83,92 | 84,37 | 81,26 | 82,47 | -2,15% | 159,00 |
| 23.04.2025 | 85,40 | 85,51 | 82,45 | 84,28 | -0,56% | 1.427,00 |
| 22.04.2025 | 82,72 | 84,79 | 82,15 | 84,75 | 3,43% | 388,00 |
| 17.04.2025 | 79,20 | 81,95 | 77,77 | 81,94 | 4,34% | 99,00 |
| 16.04.2025 | 77,27 | 78,75 | 76,81 | 78,54 | 0,13% | 349,00 |
| 15.04.2025 | 79,45 | 80,18 | 78,30 | 78,43 | -1,30% | 105,00 |
| 14.04.2025 | 78,46 | 79,88 | 77,78 | 79,46 | 1,18% | 301,00 |
| 11.04.2025 | 77,82 | 78,62 | 75,58 | 78,54 | 0,83% | 1.755,00 |
| 10.04.2025 | 78,50 | 79,84 | 76,45 | 77,89 | -1,04% | 623,00 |
| 09.04.2025 | 78,00 | 83,18 | 75,43 | 78,70 | -1,99% | 367,00 |
| 08.04.2025 | 84,47 | 85,40 | 79,22 | 80,30 | -4,75% | 1.229,00 |
| 07.04.2025 | 82,31 | 86,37 | 80,00 | 84,30 | -0,54% | 1.212,00 |
| 04.04.2025 | 84,64 | 88,87 | 82,19 | 84,76 | -1,17% | 2.313,00 |
| 03.04.2025 | 79,50 | 86,10 | 76,05 | 85,76 | 3,14% | 2.543,00 |
| 02.04.2025 | 81,08 | 83,40 | 80,41 | 83,15 | 2,36% | 731,00 |
| 01.04.2025 | 81,10 | 83,13 | 80,46 | 81,23 | -0,24% | 829,00 |
| 31.03.2025 | 79,44 | 81,97 | 78,36 | 81,42 | 2,47% | 1.827,00 |
| 28.03.2025 | 81,16 | 81,72 | 78,66 | 79,46 | -2,09% | 703,00 |
| 27.03.2025 | 78,81 | 81,45 | 78,78 | 81,16 | 3,07% | 1.589,00 |
| 26.03.2025 | 76,50 | 79,48 | 75,99 | 78,75 | 2,93% | 1.233,00 |
| 25.03.2025 | 77,01 | 77,96 | 76,17 | 76,51 | -0,65% | 93,00 |
| 24.03.2025 | 78,39 | 78,40 | 75,19 | 77,01 | -0,86% | 1.515,00 |
| 21.03.2025 | 75,45 | 77,77 | 74,40 | 77,68 | 3,14% | 270,00 |
| 20.03.2025 | 76,80 | 77,09 | 75,21 | 75,31 | -0,29% | 771,00 |
| 19.03.2025 | 74,74 | 75,84 | 73,90 | 75,53 | 1,55% | 1.028,00 |
| 18.03.2025 | 73,10 | 74,69 | 72,46 | 74,38 | 1,68% | 654,00 |
| 17.03.2025 | 72,66 | 74,04 | 71,67 | 73,15 | 0,82% | 1.245,00 |
| 14.03.2025 | 74,09 | 74,45 | 71,23 | 72,56 | -1,69% | 299,00 |
| 13.03.2025 | 68,79 | 74,79 | 67,50 | 73,80 | 6,95% | 973,00 |
| 12.03.2025 | 72,66 | 73,12 | 68,58 | 69,01 | -4,22% | 549,00 |
| 11.03.2025 | 76,34 | 76,55 | 70,69 | 72,05 | -5,87% | 357,00 |
| 10.03.2025 | 74,75 | 78,44 | 73,85 | 76,54 | 1,42% | 2.785,00 |
| 07.03.2025 | 70,49 | 76,16 | 69,53 | 75,47 | 6,92% | 1.733,00 |
| 06.03.2025 | 68,23 | 71,09 | 67,55 | 70,59 | 3,26% | 434,00 |
| 05.03.2025 | 68,98 | 69,00 | 67,25 | 68,36 | -0,60% | 500,00 |
| 04.03.2025 | 69,01 | 70,22 | 66,81 | 68,77 | 0,35% | 1.195,00 |
| 03.03.2025 | 71,34 | 71,68 | 68,08 | 68,53 | -4,20% | 811,00 |
| 28.02.2025 | 70,72 | 71,87 | 70,31 | 71,53 | 0,49% | 840,00 |
| 27.02.2025 | 71,05 | 71,70 | 69,79 | 71,18 | 0,69% | 299,00 |
| 26.02.2025 | 75,02 | 75,35 | 69,81 | 70,69 | -5,29% | 1.086,00 |
| 25.02.2025 | 75,61 | 76,01 | 72,01 | 74,64 | -1,28% | 1.704,00 |
| 24.02.2025 | 73,22 | 76,25 | 72,98 | 75,60 | 3,10% | 1.652,00 |
| 21.02.2025 | 72,57 | 73,36 | 71,69 | 73,33 | 1,08% | 558,00 |
| 20.02.2025 | 72,38 | 74,38 | 70,68 | 72,55 | 0,03% | 516,00 |
| 19.02.2025 | 71,75 | 72,76 | 71,51 | 72,53 | 1,14% | 135,00 |
| 18.02.2025 | 69,55 | 72,05 | 69,27 | 71,71 | 3,22% | 400,00 |
| 17.02.2025 | 69,40 | 69,74 | 69,12 | 69,48 | 0,43% | 125,00 |
| 14.02.2025 | 69,73 | 70,34 | 68,54 | 69,18 | -0,67% | 255,00 |
| 13.02.2025 | 70,87 | 71,47 | 69,45 | 69,65 | -1,92% | 444,00 |
| 12.02.2025 | 71,55 | 71,97 | 70,13 | 71,01 | -0,78% | 391,00 |
| 11.02.2025 | 71,66 | 71,92 | 70,54 | 71,56 | -0,29% | 814,00 |
| 10.02.2025 | 70,22 | 71,79 | 69,53 | 71,77 | 2,24% | 289,00 |
| 07.02.2025 | 69,80 | 70,78 | 69,44 | 70,20 | 0,44% | 489,00 |
| 06.02.2025 | 70,18 | 71,12 | 69,57 | 69,89 | -0,11% | 907,00 |
| 05.02.2025 | 68,94 | 70,89 | 68,80 | 69,97 | 1,16% | 74,00 |
| 04.02.2025 | 69,35 | 70,39 | 68,77 | 69,16 | -0,43% | 689,00 |
| 03.02.2025 | 68,35 | 70,65 | 67,08 | 69,46 | 1,39% | 1.315,00 |
| 31.01.2025 | 69,56 | 70,10 | 68,48 | 68,51 | -1,28% | 197,00 |
| 30.01.2025 | 69,26 | 70,74 | 68,98 | 69,40 | 0,31% | 107,00 |
| 29.01.2025 | 69,58 | 70,47 | 68,92 | 69,19 | -0,62% | 462,00 |
| 28.01.2025 | 69,94 | 70,69 | 68,46 | 69,62 | -0,25% | 478,00 |
| 27.01.2025 | 68,19 | 70,23 | 67,54 | 69,79 | 1,82% | 255,00 |
| 24.01.2025 | 68,17 | 68,84 | 67,93 | 68,54 | 0,09% | 771,00 |
| 23.01.2025 | 67,91 | 68,52 | 67,23 | 68,48 | 0,64% | 171,00 |
| 22.01.2025 | 68,97 | 69,38 | 67,54 | 68,04 | -1,38% | 1.909,00 |
| 21.01.2025 | 66,36 | 69,59 | 65,96 | 68,99 | 4,20% | 315,00 |
| 20.01.2025 | 66,60 | 66,93 | 66,09 | 66,21 | -0,66% | 220,00 |
| 17.01.2025 | 67,23 | 68,42 | 66,20 | 66,65 | -0,99% | 1.078,00 |
| 16.01.2025 | 66,83 | 67,42 | 64,67 | 67,32 | 1,00% | 826,00 |
| 15.01.2025 | 67,58 | 69,01 | 66,57 | 66,65 | -0,98% | 227,00 |
| 14.01.2025 | 69,93 | 70,29 | 67,31 | 67,31 | -3,99% | 1.221,00 |
| 13.01.2025 | 69,41 | 70,77 | 68,99 | 70,11 | 0,55% | 286,00 |
| 10.01.2025 | 69,77 | 70,29 | 69,04 | 69,72 | 0,28% | 309,00 |
| 09.01.2025 | 69,52 | 70,35 | 69,42 | 69,53 | 0,19% | 927,00 |
| 08.01.2025 | 71,82 | 72,43 | 68,07 | 69,39 | -3,17% | 1.541,00 |
| 07.01.2025 | 72,34 | 75,01 | 71,67 | 71,67 | -1,82% | 700,00 |
| 06.01.2025 | 72,75 | 74,59 | 71,88 | 73,00 | 0,97% | 1.253,00 |
| 03.01.2025 | 73,71 | 74,15 | 72,29 | 72,30 | -1,82% | 473,00 |
| 02.01.2025 | 73,61 | 75,77 | 72,89 | 73,64 | 1,60% | 1.442,00 |
| 30.12.2024 | 72,61 | 73,36 | 72,23 | 72,48 | -0,48% | 290,00 |
| 27.12.2024 | 72,57 | 73,35 | 72,21 | 72,83 | 1,39% | 675,00 |
| 23.12.2024 | 73,38 | 73,85 | 70,54 | 71,83 | -2,11% | 548,00 |
| 20.12.2024 | 70,70 | 73,52 | 70,11 | 73,37 | 2,90% | 585,00 |
| 19.12.2024 | 73,20 | 73,80 | 70,09 | 71,31 | -2,79% | 1.022,00 |
| 18.12.2024 | 72,41 | 74,57 | 72,07 | 73,35 | 1,32% | 229,00 |
| 17.12.2024 | 71,58 | 72,70 | 71,25 | 72,40 | 1,03% | 1.035,00 |
| 16.12.2024 | 73,29 | 73,58 | 71,30 | 71,66 | -2,30% | 835,00 |
| 13.12.2024 | 74,96 | 75,38 | 72,15 | 73,35 | -2,07% | 460,00 |
| 12.12.2024 | 76,07 | 76,80 | 74,46 | 74,90 | -1,54% | 887,00 |
| 11.12.2024 | 78,40 | 79,02 | 75,99 | 76,07 | -2,87% | 576,00 |
| 10.12.2024 | 76,52 | 78,88 | 75,35 | 78,31 | 2,28% | 1.508,00 |
| 09.12.2024 | 77,54 | 77,91 | 75,53 | 76,57 | -0,90% | 1.661,00 |
| 06.12.2024 | 75,04 | 80,15 | 74,64 | 77,26 | 2,78% | 1.394,00 |
| 05.12.2024 | 77,63 | 78,00 | 71,41 | 75,17 | -0,59% | 4.804,00 |
| 04.12.2024 | 75,50 | 78,50 | 74,46 | 75,62 | 0,51% | 1.122,00 |
| 03.12.2024 | 74,29 | 76,02 | 73,77 | 75,24 | 1,56% | 630,00 |
| 02.12.2024 | 73,35 | 74,16 | 72,52 | 74,08 | 1,36% | 1.005,00 |
| 29.11.2024 | 71,85 | 74,00 | 71,71 | 73,09 | 1,51% | 774,00 |
| 28.11.2024 | 72,37 | 72,78 | 71,67 | 72,00 | -0,18% | 494,00 |