75,585€
-0,17%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 75,70 | 76,63 | 74,81 | 75,58 | -0,18% | 193,00 |
| 16.10.2024 | 73,95 | 76,59 | 73,60 | 75,72 | 2,53% | 1.033,00 |
| 15.10.2024 | 73,45 | 74,93 | 72,98 | 73,85 | 0,70% | 2.256,00 |
| 14.10.2024 | 75,47 | 76,08 | 73,31 | 73,33 | -2,87% | 2.398,00 |
| 11.10.2024 | 75,38 | 75,78 | 74,85 | 75,50 | 0,09% | 315,00 |
| 10.10.2024 | 75,70 | 76,15 | 75,03 | 75,43 | -0,43% | 577,00 |
| 09.10.2024 | 76,07 | 76,59 | 75,19 | 75,76 | -0,56% | 58,00 |
| 08.10.2024 | 76,21 | 76,65 | 75,32 | 76,19 | -0,84% | 234,00 |
| 07.10.2024 | 76,87 | 77,45 | 75,65 | 76,83 | -0,03% | 572,00 |
| 04.10.2024 | 74,45 | 77,54 | 74,40 | 76,85 | 3,89% | 3.165,00 |
| 03.10.2024 | 74,16 | 74,50 | 73,57 | 73,98 | -0,07% | 130,00 |
| 02.10.2024 | 76,20 | 76,54 | 73,89 | 74,03 | -2,95% | 1.796,00 |
| 01.10.2024 | 75,83 | 76,54 | 74,58 | 76,28 | 0,41% | 603,00 |
| 30.09.2024 | 78,28 | 78,65 | 75,35 | 75,97 | -2,83% | 1.618,00 |
| 27.09.2024 | 77,94 | 78,83 | 75,50 | 78,18 | 0,59% | 902,00 |
| 26.09.2024 | 75,79 | 78,55 | 75,51 | 77,72 | 2,58% | 778,00 |
| 25.09.2024 | 75,74 | 76,09 | 74,87 | 75,77 | -0,38% | 265,00 |
| 24.09.2024 | 77,39 | 77,52 | 76,06 | 76,06 | -1,70% | 344,00 |
| 23.09.2024 | 77,15 | 77,96 | 76,71 | 77,37 | 0,42% | 153,00 |
| 20.09.2024 | 77,44 | 77,89 | 75,71 | 77,05 | -0,55% | 917,00 |
| 19.09.2024 | 78,68 | 78,97 | 77,11 | 77,47 | -0,96% | 113,00 |
| 18.09.2024 | 77,42 | 78,56 | 77,04 | 78,22 | 1,14% | 557,00 |
| 17.09.2024 | 76,92 | 77,62 | 76,29 | 77,34 | 0,44% | 1.363,00 |
| 16.09.2024 | 76,48 | 77,56 | 76,10 | 77,00 | 0,72% | 436,00 |
| 13.09.2024 | 75,09 | 77,80 | 74,87 | 76,45 | 1,82% | 520,00 |
| 12.09.2024 | 72,84 | 76,18 | 72,82 | 75,08 | 2,75% | 527,00 |
| 11.09.2024 | 72,79 | 73,94 | 71,48 | 73,07 | -0,10% | 802,00 |
| 10.09.2024 | 73,56 | 74,17 | 72,27 | 73,14 | -0,33% | 144,00 |
| 09.09.2024 | 74,50 | 75,54 | 73,15 | 73,39 | -1,42% | 769,00 |
| 06.09.2024 | 72,27 | 75,03 | 71,67 | 74,45 | 3,10% | 1.165,00 |
| 05.09.2024 | 73,38 | 73,82 | 71,24 | 72,21 | -1,51% | 2.619,00 |
| 04.09.2024 | 75,52 | 75,93 | 71,85 | 73,31 | -3,37% | 1.381,00 |
| 03.09.2024 | 74,97 | 78,02 | 74,94 | 75,87 | 1,42% | 804,00 |
| 02.09.2024 | 75,20 | 75,39 | 74,50 | 74,81 | -0,27% | 1.036,00 |
| 30.08.2024 | 76,33 | 78,86 | 74,98 | 75,01 | -1,26% | 5.951,00 |
| 29.08.2024 | 112,35 | 114,04 | 75,91 | 75,97 | -31,83% | 9.303,00 |
| 28.08.2024 | 112,29 | 112,69 | 110,29 | 111,44 | -0,39% | 102,00 |
| 27.08.2024 | 111,33 | 112,23 | 110,82 | 111,88 | 0,39% | 14,00 |
| 26.08.2024 | 110,73 | 112,18 | 110,18 | 111,45 | 0,88% | 27,00 |
| 23.08.2024 | 110,94 | 112,30 | 109,77 | 110,48 | -0,36% | 54,00 |
| 22.08.2024 | 111,03 | 111,78 | 110,07 | 110,88 | 0,08% | 249,00 |
| 21.08.2024 | 109,44 | 114,15 | 109,38 | 110,79 | 1,39% | 280,00 |
| 20.08.2024 | 110,24 | 111,30 | 108,78 | 109,27 | -0,74% | 196,00 |
| 19.08.2024 | 111,57 | 112,98 | 110,06 | 110,09 | -1,56% | 203,00 |
| 16.08.2024 | 109,91 | 111,85 | 109,32 | 111,83 | 1,98% | 100,00 |
| 15.08.2024 | 106,06 | 112,63 | 105,90 | 109,66 | 3,47% | 142,00 |
| 14.08.2024 | 106,38 | 106,76 | 104,65 | 105,98 | -0,32% | 150,00 |
| 13.08.2024 | 108,26 | 108,60 | 104,27 | 106,32 | -1,13% | 245,00 |
| 12.08.2024 | 106,99 | 108,84 | 105,26 | 107,54 | 0,47% | 259,00 |
| 09.08.2024 | 107,98 | 109,20 | 106,63 | 107,04 | -1,01% | 330,00 |
| 08.08.2024 | 108,26 | 109,60 | 106,74 | 108,13 | -0,27% | 125,00 |
| 07.08.2024 | 113,57 | 114,18 | 108,36 | 108,42 | -4,33% | 154,00 |
| 06.08.2024 | 113,13 | 114,36 | 111,57 | 113,33 | 1,12% | 76,00 |
| 05.08.2024 | 110,43 | 112,46 | 107,58 | 112,07 | 0,65% | 527,00 |
| 02.08.2024 | 110,73 | 113,18 | 107,91 | 111,35 | 0,05% | 502,00 |
| 01.08.2024 | 111,45 | 113,22 | 109,91 | 111,29 | 0,04% | 1.457,00 |
| 31.07.2024 | 110,89 | 112,83 | 109,82 | 111,25 | 0,23% | 20,00 |
| 30.07.2024 | 108,24 | 111,33 | 107,85 | 111,00 | 2,33% | 216,00 |
| 29.07.2024 | 109,09 | 110,57 | 107,57 | 108,47 | -0,09% | 75,00 |
| 26.07.2024 | 109,23 | 110,15 | 108,29 | 108,57 | -0,50% | 123,00 |
| 25.07.2024 | 108,12 | 110,26 | 107,53 | 109,12 | 1,14% | 266,00 |
| 24.07.2024 | 110,77 | 111,17 | 106,94 | 107,89 | -2,71% | 223,00 |
| 23.07.2024 | 113,11 | 113,99 | 110,77 | 110,90 | -2,21% | 673,00 |
| 22.07.2024 | 112,47 | 114,36 | 112,41 | 113,41 | 0,90% | 335,00 |
| 19.07.2024 | 111,96 | 112,95 | 110,55 | 112,40 | 0,60% | 443,00 |
| 18.07.2024 | 113,79 | 113,98 | 110,61 | 111,73 | -1,76% | 246,00 |
| 17.07.2024 | 114,60 | 115,17 | 111,84 | 113,73 | -2,69% | 360,00 |
| 16.07.2024 | 116,68 | 118,23 | 116,18 | 116,87 | 0,43% | 400,00 |
| 15.07.2024 | 121,99 | 122,36 | 115,28 | 116,37 | -4,23% | 115,00 |
| 12.07.2024 | 121,23 | 124,17 | 120,70 | 121,51 | 0,21% | 312,00 |
| 11.07.2024 | 117,65 | 121,65 | 116,88 | 121,26 | 2,99% | 74,00 |
| 10.07.2024 | 118,75 | 119,20 | 116,61 | 117,74 | -0,89% | 10,00 |
| 09.07.2024 | 119,87 | 119,99 | 117,68 | 118,80 | -1,28% | 96,00 |
| 08.07.2024 | 118,20 | 120,52 | 117,82 | 120,34 | 1,70% | 870,00 |
| 05.07.2024 | 115,32 | 118,66 | 115,21 | 118,33 | 2,44% | 234,00 |
| 04.07.2024 | 116,33 | 116,39 | 115,32 | 115,51 | -0,68% | 225,00 |
| 03.07.2024 | 120,49 | 120,57 | 116,10 | 116,30 | -3,47% | 1.161,00 |
| 02.07.2024 | 121,65 | 121,66 | 119,11 | 120,48 | -0,90% | 36,00 |
| 01.07.2024 | 123,11 | 124,93 | 121,58 | 121,58 | -1,36% | 75,00 |
| 28.06.2024 | 121,65 | 123,50 | 121,26 | 123,26 | 1,35% | 177,00 |
| 27.06.2024 | 120,52 | 121,96 | 119,20 | 121,62 | 0,70% | 331,00 |
| 26.06.2024 | 120,07 | 121,50 | 118,57 | 120,77 | 0,45% | 58,00 |
| 25.06.2024 | 121,65 | 121,82 | 119,48 | 120,23 | -1,10% | 258,00 |
| 24.06.2024 | 120,29 | 122,52 | 119,71 | 121,57 | 0,92% | 488,00 |
| 21.06.2024 | 118,72 | 121,53 | 118,72 | 120,46 | 1,16% | 379,00 |
| 20.06.2024 | 117,83 | 119,10 | 116,61 | 119,08 | 1,24% | 305,00 |
| 19.06.2024 | 117,80 | 117,91 | 117,34 | 117,62 | -0,18% | 10,00 |
| 18.06.2024 | 118,47 | 118,97 | 116,42 | 117,83 | -0,20% | 6,00 |
| 17.06.2024 | 117,51 | 118,32 | 115,41 | 118,07 | 0,65% | 180,00 |
| 14.06.2024 | 115,62 | 117,44 | 115,17 | 117,31 | 1,58% | 232,00 |
| 13.06.2024 | 115,52 | 115,91 | 113,21 | 115,49 | -0,22% | 172,00 |
| 12.06.2024 | 118,12 | 118,24 | 113,99 | 115,75 | -1,92% | 147,00 |
| 11.06.2024 | 118,47 | 119,59 | 117,98 | 118,02 | -0,55% | 183,00 |
| 10.06.2024 | 117,77 | 119,12 | 117,42 | 118,67 | 1,13% | 342,00 |
| 07.06.2024 | 119,05 | 120,17 | 116,64 | 117,34 | -1,44% | 824,00 |
| 06.06.2024 | 123,10 | 123,48 | 117,99 | 119,05 | -3,81% | 392,00 |
| 05.06.2024 | 123,91 | 124,72 | 120,71 | 123,77 | 0,15% | 169,00 |
| 04.06.2024 | 127,79 | 129,97 | 123,14 | 123,59 | -3,71% | 828,00 |
| 03.06.2024 | 126,66 | 128,41 | 123,21 | 128,35 | 1,87% | 372,00 |
| 31.05.2024 | 118,17 | 126,28 | 117,43 | 126,00 | 6,98% | 927,00 |