89,195€
-0,02%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 88,62 | 89,84 | 88,23 | 89,29 | 0,08% | 273,00 |
| 22.05.2025 | 89,12 | 90,30 | 88,45 | 89,21 | 0,13% | 1.026,00 |
| 21.05.2025 | 90,27 | 91,98 | 88,42 | 89,09 | -1,68% | 3.909,00 |
| 20.05.2025 | 87,12 | 91,28 | 87,01 | 90,61 | 3,71% | 7.660,00 |
| 19.05.2025 | 82,39 | 87,73 | 81,93 | 87,37 | 4,11% | 656,00 |
| 16.05.2025 | 82,97 | 84,12 | 82,23 | 83,92 | 1,02% | 194,00 |
| 15.05.2025 | 78,60 | 83,16 | 77,99 | 83,07 | 5,71% | 604,00 |
| 14.05.2025 | 77,77 | 79,00 | 76,98 | 78,58 | 1,20% | 1.086,00 |
| 13.05.2025 | 80,07 | 81,02 | 77,47 | 77,65 | -3,77% | 314,00 |
| 12.05.2025 | 82,75 | 85,02 | 78,36 | 80,70 | -0,74% | 935,00 |
| 09.05.2025 | 82,01 | 82,19 | 80,91 | 81,30 | -0,70% | 66,00 |
| 08.05.2025 | 82,57 | 83,21 | 80,73 | 81,88 | -0,38% | 253,00 |
| 07.05.2025 | 82,64 | 82,85 | 80,70 | 82,19 | -0,20% | 159,00 |
| 06.05.2025 | 81,13 | 82,84 | 80,29 | 82,36 | 1,14% | 123,00 |
| 05.05.2025 | 79,22 | 82,09 | 78,85 | 81,43 | 1,98% | 156,00 |
| 02.05.2025 | 79,97 | 81,60 | 79,45 | 79,85 | -3,50% | 178,00 |
| 30.04.2025 | 81,58 | 83,28 | 81,10 | 82,75 | 0,77% | 152,00 |
| 29.04.2025 | 81,26 | 82,12 | 80,48 | 82,11 | 1,34% | 57,00 |
| 28.04.2025 | 81,82 | 82,71 | 80,30 | 81,03 | -1,71% | 263,00 |
| 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 |