90,295€
1,19%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 89,55 | 92,02 | 89,03 | 90,30 | 1,19% | 192,00 |
| 14.10.2025 | 87,52 | 89,51 | 87,42 | 89,24 | 1,34% | 469,00 |
| 13.10.2025 | 86,31 | 88,24 | 85,04 | 88,06 | 2,95% | 907,00 |
| 10.10.2025 | 85,38 | 86,59 | 84,55 | 85,54 | 0,55% | 58,00 |
| 09.10.2025 | 84,35 | 85,23 | 84,06 | 85,07 | 0,68% | 39,00 |
| 08.10.2025 | 83,03 | 85,49 | 82,25 | 84,49 | 2,12% | 495,00 |
| 07.10.2025 | 83,61 | 84,11 | 81,81 | 82,74 | -1,30% | 257,00 |
| 06.10.2025 | 85,75 | 86,69 | 83,74 | 83,83 | -1,61% | 314,00 |
| 03.10.2025 | 86,72 | 87,00 | 84,95 | 85,20 | -1,61% | 216,00 |
| 02.10.2025 | 85,02 | 86,74 | 84,22 | 86,59 | 1,91% | 313,00 |
| 01.10.2025 | 87,47 | 88,22 | 84,21 | 84,96 | -3,04% | 152,00 |
| 30.09.2025 | 87,70 | 88,39 | 86,27 | 87,62 | -0,17% | 58,00 |
| 29.09.2025 | 87,31 | 87,80 | 85,99 | 87,77 | 0,36% | 35,00 |
| 26.09.2025 | 88,08 | 88,56 | 86,91 | 87,46 | -0,84% | 9,00 |
| 25.09.2025 | 89,01 | 90,46 | 87,87 | 88,20 | -0,87% | 266,00 |
| 24.09.2025 | 87,94 | 88,99 | 87,88 | 88,97 | 1,51% | 1,00 |
| 23.09.2025 | 86,31 | 88,51 | 85,95 | 87,65 | 1,39% | 19,00 |
| 22.09.2025 | 86,93 | 87,02 | 84,99 | 86,44 | -0,54% | 325,00 |
| 19.09.2025 | 90,79 | 91,13 | 86,02 | 86,91 | -4,24% | 296,00 |
| 18.09.2025 | 90,36 | 91,23 | 89,16 | 90,76 | 1,28% | 89,00 |
| 17.09.2025 | 87,44 | 89,73 | 87,44 | 89,61 | 2,00% | 126,00 |
| 16.09.2025 | 88,84 | 88,85 | 87,15 | 87,85 | -1,00% | 38,00 |
| 15.09.2025 | 89,08 | 89,51 | 87,96 | 88,74 | -0,20% | 136,00 |
| 12.09.2025 | 89,90 | 90,06 | 88,44 | 88,92 | -1,01% | - |
| 11.09.2025 | 91,12 | 92,04 | 89,80 | 89,82 | -0,88% | 428,00 |
| 10.09.2025 | 89,56 | 90,71 | 88,97 | 90,62 | 1,40% | - |
| 09.09.2025 | 92,43 | 93,07 | 89,05 | 89,37 | -2,82% | 1.229,00 |
| 08.09.2025 | 93,29 | 94,49 | 91,34 | 91,96 | -1,37% | 178,00 |
| 05.09.2025 | 93,02 | 93,59 | 92,38 | 93,23 | 0,15% | - |
| 04.09.2025 | 94,19 | 94,59 | 92,61 | 93,09 | -1,05% | 29,00 |
| 03.09.2025 | 95,07 | 95,36 | 91,69 | 94,08 | -0,86% | 594,00 |
| 02.09.2025 | 92,57 | 95,38 | 92,24 | 94,89 | 2,32% | 136,00 |
| 01.09.2025 | 92,75 | 93,21 | 92,40 | 92,74 | -0,15% | 162,00 |
| 29.08.2025 | 95,44 | 97,53 | 91,83 | 92,88 | -2,88% | 18,00 |
| 28.08.2025 | 95,98 | 104,13 | 90,87 | 95,64 | -0,03% | 597,00 |
| 27.08.2025 | 95,15 | 95,87 | 94,86 | 95,66 | 0,71% | 68,00 |
| 26.08.2025 | 96,50 | 96,66 | 94,46 | 94,99 | -1,94% | 224,00 |
| 25.08.2025 | 96,09 | 97,13 | 95,02 | 96,87 | 1,03% | 255,00 |
| 22.08.2025 | 97,04 | 98,00 | 95,26 | 95,88 | -1,11% | 10,00 |
| 21.08.2025 | 98,63 | 98,78 | 96,41 | 96,96 | -1,60% | 244,00 |
| 20.08.2025 | 96,61 | 99,35 | 94,63 | 98,54 | 1,77% | 280,00 |
| 19.08.2025 | 96,17 | 97,42 | 95,72 | 96,83 | 0,59% | 338,00 |
| 18.08.2025 | 96,48 | 97,40 | 95,85 | 96,26 | 0,01% | 145,00 |
| 15.08.2025 | 98,59 | 98,62 | 95,74 | 96,25 | -2,26% | 102,00 |
| 14.08.2025 | 98,78 | 99,16 | 97,29 | 98,48 | -0,55% | 55,00 |
| 13.08.2025 | 98,58 | 99,36 | 96,03 | 99,02 | 0,34% | 236,00 |
| 12.08.2025 | 98,61 | 99,89 | 98,11 | 98,68 | -0,03% | 410,00 |
| 11.08.2025 | 99,78 | 101,22 | 98,54 | 98,71 | -1,22% | 94,00 |
| 08.08.2025 | 99,33 | 101,14 | 98,85 | 99,93 | 0,68% | 305,00 |
| 07.08.2025 | 97,29 | 99,27 | 96,56 | 99,26 | 2,13% | 2.276,00 |
| 06.08.2025 | 96,09 | 98,15 | 95,14 | 97,19 | 1,42% | 1.274,00 |
| 05.08.2025 | 96,28 | 96,38 | 94,51 | 95,83 | -0,12% | 9.624,00 |
| 04.08.2025 | 94,16 | 96,18 | 93,48 | 95,94 | 2,25% | 550,00 |
| 01.08.2025 | 91,51 | 94,17 | 89,71 | 93,83 | 2,22% | 914,00 |
| 31.07.2025 | 92,89 | 93,17 | 91,45 | 91,79 | -0,68% | 229,00 |
| 30.07.2025 | 92,63 | 93,48 | 92,11 | 92,42 | -0,13% | 83,00 |
| 29.07.2025 | 91,54 | 93,06 | 91,15 | 92,54 | 1,37% | 73,00 |
| 28.07.2025 | 92,03 | 92,63 | 90,08 | 91,28 | -0,35% | 17,00 |
| 25.07.2025 | 91,93 | 92,72 | 91,39 | 91,60 | -0,05% | 68,00 |
| 24.07.2025 | 92,80 | 93,11 | 91,65 | 91,65 | -1,19% | 17,00 |
| 23.07.2025 | 93,87 | 94,07 | 91,53 | 92,75 | -0,75% | 133,00 |
| 22.07.2025 | 92,04 | 93,81 | 91,69 | 93,46 | 1,63% | 117,00 |
| 21.07.2025 | 94,30 | 95,33 | 91,80 | 91,96 | -2,85% | 163,00 |
| 18.07.2025 | 94,23 | 94,81 | 93,40 | 94,65 | 0,52% | 350,00 |
| 17.07.2025 | 96,66 | 97,34 | 93,78 | 94,16 | -2,65% | 327,00 |
| 16.07.2025 | 97,38 | 98,22 | 95,15 | 96,72 | -0,82% | 555,00 |
| 15.07.2025 | 98,22 | 98,67 | 97,24 | 97,52 | -0,53% | 340,00 |
| 14.07.2025 | 96,38 | 98,38 | 96,01 | 98,03 | 1,28% | 311,00 |
| 11.07.2025 | 95,75 | 96,97 | 95,51 | 96,80 | 0,87% | 54,00 |
| 10.07.2025 | 95,54 | 97,20 | 95,44 | 95,96 | 0,16% | 248,00 |
| 09.07.2025 | 96,32 | 97,43 | 95,16 | 95,81 | -0,33% | 18,00 |
| 08.07.2025 | 98,61 | 99,01 | 95,80 | 96,13 | -3,00% | 294,00 |
| 07.07.2025 | 96,69 | 99,40 | 96,47 | 99,10 | 2,66% | 408,00 |
| 04.07.2025 | 96,61 | 96,61 | 96,14 | 96,53 | -0,60% | - |
| 03.07.2025 | 97,97 | 98,80 | 95,86 | 97,12 | -0,86% | 57,00 |
| 02.07.2025 | 98,05 | 98,64 | 96,68 | 97,96 | 0,16% | 225,00 |
| 01.07.2025 | 96,91 | 98,70 | 96,16 | 97,80 | 0,74% | 249,00 |
| 30.06.2025 | 98,05 | 98,74 | 96,19 | 97,09 | -0,85% | 185,00 |
| 27.06.2025 | 96,50 | 98,00 | 95,90 | 97,92 | 1,70% | 127,00 |
| 26.06.2025 | 96,66 | 97,45 | 95,82 | 96,28 | -0,59% | - |
| 25.06.2025 | 97,59 | 98,44 | 96,37 | 96,85 | -0,79% | 102,00 |
| 24.06.2025 | 99,64 | 100,03 | 94,44 | 97,63 | -1,68% | 15,00 |
| 23.06.2025 | 96,76 | 99,34 | 96,28 | 99,29 | 2,51% | 161,00 |
| 20.06.2025 | 97,08 | 98,17 | 95,93 | 96,86 | 0,21% | 164,00 |
| 19.06.2025 | 97,73 | 97,81 | 96,41 | 96,66 | -1,23% | 60,00 |
| 18.06.2025 | 98,65 | 99,23 | 97,00 | 97,86 | -0,87% | - |
| 17.06.2025 | 97,90 | 99,11 | 97,09 | 98,72 | 0,40% | 61,00 |
| 16.06.2025 | 96,81 | 98,97 | 95,70 | 98,33 | 1,76% | 1.518,00 |
| 13.06.2025 | 95,56 | 98,20 | 95,40 | 96,62 | -0,01% | 127,00 |
| 12.06.2025 | 96,92 | 96,92 | 94,82 | 96,63 | -0,49% | 367,00 |
| 11.06.2025 | 97,08 | 97,84 | 96,40 | 97,11 | -0,14% | 716,00 |
| 10.06.2025 | 99,11 | 99,94 | 96,17 | 97,25 | -1,96% | 709,00 |
| 09.06.2025 | 99,26 | 100,24 | 98,56 | 99,19 | -0,38% | 115,00 |
| 06.06.2025 | 99,85 | 100,88 | 97,92 | 99,56 | 0,06% | 652,00 |
| 05.06.2025 | 97,86 | 100,55 | 97,37 | 99,51 | 1,59% | 1.002,00 |
| 04.06.2025 | 99,48 | 101,04 | 96,11 | 97,95 | -1,14% | 605,00 |
| 03.06.2025 | 85,87 | 99,87 | 85,27 | 99,07 | 16,51% | 4.105,00 |
| 02.06.2025 | 85,95 | 86,21 | 84,46 | 85,03 | -0,68% | 363,00 |
| 30.05.2025 | 85,67 | 86,69 | 85,13 | 85,62 | 0,24% | 63,00 |
| 29.05.2025 | 88,86 | 88,86 | 84,59 | 85,41 | -1,25% | 331,00 |