126,020€
0,41%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 125,68 | 125,68 | 125,68 | 125,68 | 0,14% | - |
| 05.03.2026 | 129,88 | 129,88 | 125,50 | 125,50 | -4,11% | 125,00 |
| 04.03.2026 | 130,88 | 130,88 | 130,88 | 130,88 | 0,93% | - |
| 03.03.2026 | 129,68 | 129,68 | 129,68 | 129,68 | -1,55% | - |
| 02.03.2026 | 131,72 | 131,72 | 131,72 | 131,72 | 1,40% | - |
| 27.02.2026 | 129,92 | 129,92 | 129,90 | 129,90 | -0,34% | - |
| 26.02.2026 | 130,34 | 130,34 | 130,34 | 130,34 | 0,40% | - |
| 25.02.2026 | 129,82 | 129,82 | 129,82 | 129,82 | 0,54% | - |
| 24.02.2026 | 129,12 | 129,12 | 129,12 | 129,12 | 2,18% | - |
| 23.02.2026 | 126,36 | 126,36 | 126,36 | 126,36 | -1,80% | - |
| 20.02.2026 | 128,68 | 128,68 | 128,68 | 128,68 | 0,34% | - |
| 19.02.2026 | 128,24 | 128,24 | 128,24 | 128,24 | 1,87% | - |
| 18.02.2026 | 125,88 | 125,88 | 125,88 | 125,88 | -1,86% | - |
| 17.02.2026 | 128,26 | 128,26 | 128,26 | 128,26 | -0,90% | - |
| 16.02.2026 | 129,42 | 129,42 | 129,42 | 129,42 | 0,20% | - |
| 13.02.2026 | 124,42 | 129,16 | 124,42 | 129,16 | 4,62% | 8,00 |
| 12.02.2026 | 123,46 | 123,46 | 123,46 | 123,46 | 1,21% | - |
| 11.02.2026 | 121,98 | 121,98 | 121,98 | 121,98 | -0,96% | - |
| 10.02.2026 | 123,16 | 123,16 | 123,16 | 123,16 | -0,66% | - |
| 09.02.2026 | 123,40 | 123,98 | 123,40 | 123,98 | 1,52% | 55,00 |
| 06.02.2026 | 122,12 | 122,12 | 122,12 | 122,12 | -0,76% | - |
| 05.02.2026 | 126,02 | 126,02 | 123,06 | 123,06 | -1,27% | 50,00 |
| 04.02.2026 | 124,64 | 124,64 | 124,64 | 124,64 | 2,92% | - |
| 03.02.2026 | 121,10 | 121,10 | 121,10 | 121,10 | 1,94% | - |
| 02.02.2026 | 118,80 | 118,80 | 118,80 | 118,80 | 0,99% | - |
| 30.01.2026 | 117,64 | 117,64 | 117,64 | 117,64 | -0,86% | - |
| 29.01.2026 | 120,81 | 122,07 | 118,44 | 118,66 | -3,72% | 17,00 |
| 28.01.2026 | 122,76 | 123,24 | 122,76 | 123,24 | -2,47% | 34,00 |
| 27.01.2026 | 126,36 | 126,36 | 126,36 | 126,36 | 1,56% | - |
| 26.01.2026 | 124,42 | 124,42 | 124,42 | 124,42 | 1,60% | 1,00 |
| 23.01.2026 | 122,46 | 122,46 | 122,46 | 122,46 | -1,98% | - |
| 22.01.2026 | 124,94 | 124,94 | 124,94 | 124,94 | 0,13% | - |
| 21.01.2026 | 124,78 | 124,78 | 124,78 | 124,78 | -1,16% | - |
| 20.01.2026 | 126,24 | 126,24 | 126,24 | 126,24 | -1,05% | 50,00 |
| 19.01.2026 | 126,82 | 127,74 | 126,82 | 127,58 | -2,15% | 283,00 |
| 16.01.2026 | 130,38 | 130,38 | 130,38 | 130,38 | 1,35% | - |
| 15.01.2026 | 128,64 | 128,64 | 128,64 | 128,64 | -1,29% | - |
| 14.01.2026 | 129,04 | 130,32 | 129,04 | 130,32 | 0,08% | 10,00 |
| 13.01.2026 | 127,04 | 130,22 | 127,04 | 130,22 | 6,84% | 53,00 |
| 12.01.2026 | 121,88 | 121,88 | 121,88 | 121,88 | -0,94% | - |
| 09.01.2026 | 123,04 | 123,04 | 123,04 | 123,04 | 0,87% | - |
| 08.01.2026 | 121,98 | 121,98 | 121,98 | 121,98 | -0,86% | - |
| 07.01.2026 | 123,04 | 123,04 | 123,04 | 123,04 | -0,37% | - |
| 06.01.2026 | 117,38 | 123,50 | 117,38 | 123,50 | 6,28% | 17,00 |
| 05.01.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 2,74% | - |
| 02.01.2026 | 113,10 | 113,10 | 113,10 | 113,10 | -2,75% | - |
| 30.12.2025 | 116,30 | 116,30 | 116,30 | 116,30 | -0,21% | - |
| 29.12.2025 | 116,54 | 116,54 | 116,54 | 116,54 | 0,09% | - |
| 23.12.2025 | 116,44 | 116,44 | 116,44 | 116,44 | -0,10% | - |
| 22.12.2025 | 116,56 | 116,56 | 116,56 | 116,56 | 0,57% | - |
| 19.12.2025 | 115,90 | 115,90 | 115,90 | 115,90 | -0,16% | - |
| 18.12.2025 | 116,08 | 116,08 | 116,08 | 116,08 | 0,47% | - |
| 17.12.2025 | 114,46 | 115,54 | 114,46 | 115,54 | 2,98% | 15,00 |
| 16.12.2025 | 112,50 | 112,50 | 112,20 | 112,20 | -2,67% | 150,00 |
| 15.12.2025 | 113,14 | 116,22 | 113,14 | 115,28 | 2,43% | 147,00 |
| 12.12.2025 | 112,74 | 112,74 | 112,54 | 112,54 | 4,96% | 25,00 |
| 11.12.2025 | 107,22 | 107,22 | 107,22 | 107,22 | -0,19% | - |
| 10.12.2025 | 107,42 | 107,42 | 107,42 | 107,42 | -2,35% | 50,00 |
| 09.12.2025 | 106,22 | 110,00 | 106,22 | 110,00 | 2,14% | 25,00 |
| 08.12.2025 | 113,78 | 113,78 | 107,70 | 107,70 | -4,35% | 2.066,00 |
| 05.12.2025 | 106,72 | 112,60 | 106,72 | 112,60 | 7,26% | 126,00 |
| 04.12.2025 | 95,69 | 104,98 | 95,61 | 104,98 | 11,34% | 530,00 |
| 03.12.2025 | 94,29 | 94,29 | 94,29 | 94,29 | -0,75% | - |
| 02.12.2025 | 94,05 | 95,00 | 94,05 | 95,00 | 0,85% | 100,00 |
| 01.12.2025 | 94,20 | 94,20 | 94,20 | 94,20 | 0,77% | - |
| 28.11.2025 | 93,48 | 93,48 | 93,48 | 93,48 | -0,10% | - |
| 27.11.2025 | 93,57 | 93,57 | 93,57 | 93,57 | 4,31% | - |
| 26.11.2025 | 89,70 | 89,70 | 89,70 | 89,70 | 2,15% | - |
| 25.11.2025 | 87,81 | 87,81 | 87,81 | 87,81 | -0,15% | - |
| 24.11.2025 | 87,94 | 87,94 | 87,94 | 87,94 | 1,89% | - |
| 21.11.2025 | 86,31 | 86,31 | 86,31 | 86,31 | -0,99% | - |
| 20.11.2025 | 87,17 | 87,17 | 87,17 | 87,17 | -2,00% | - |
| 19.11.2025 | 88,95 | 88,95 | 88,95 | 88,95 | -0,90% | - |
| 18.11.2025 | 88,21 | 89,76 | 88,21 | 89,76 | 0,03% | 150,00 |
| 17.11.2025 | 89,73 | 89,73 | 89,73 | 89,73 | 0,59% | - |
| 14.11.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -0,42% | - |
| 13.11.2025 | 89,58 | 89,58 | 89,58 | 89,58 | 0,06% | - |
| 12.11.2025 | 89,53 | 89,53 | 89,53 | 89,53 | 3,50% | - |
| 11.11.2025 | 86,50 | 86,50 | 86,50 | 86,50 | 1,32% | - |
| 10.11.2025 | 85,37 | 85,37 | 85,37 | 85,37 | 3,12% | - |
| 07.11.2025 | 82,79 | 82,79 | 82,79 | 82,79 | -4,85% | - |
| 06.11.2025 | 87,01 | 87,01 | 87,01 | 87,01 | 0,66% | - |
| 05.11.2025 | 86,44 | 86,44 | 86,44 | 86,44 | 0,80% | - |
| 04.11.2025 | 85,75 | 85,75 | 85,75 | 85,75 | 0,56% | - |
| 03.11.2025 | 85,09 | 85,27 | 85,09 | 85,27 | -0,65% | 100,00 |
| 31.10.2025 | 85,83 | 85,83 | 85,83 | 85,83 | 0,05% | - |
| 30.10.2025 | 85,79 | 85,79 | 85,79 | 85,79 | -1,67% | - |
| 29.10.2025 | 87,25 | 87,25 | 87,25 | 87,25 | -0,72% | - |
| 28.10.2025 | 87,88 | 87,88 | 87,88 | 87,88 | 0,39% | - |
| 27.10.2025 | 87,54 | 87,54 | 87,54 | 87,54 | -1,05% | - |
| 24.10.2025 | 88,47 | 88,47 | 88,47 | 88,47 | -0,54% | - |
| 23.10.2025 | 88,95 | 88,95 | 88,95 | 88,95 | -1,86% | - |
| 22.10.2025 | 90,64 | 90,64 | 90,64 | 90,64 | -0,40% | - |
| 21.10.2025 | 91,00 | 91,00 | 91,00 | 91,00 | 0,61% | - |
| 20.10.2025 | 90,45 | 90,45 | 90,45 | 90,45 | 2,56% | - |
| 17.10.2025 | 88,19 | 88,19 | 88,19 | 88,19 | -2,81% | - |
| 16.10.2025 | 90,74 | 90,74 | 90,74 | 90,74 | 2,18% | - |
| 15.10.2025 | 88,80 | 88,80 | 88,80 | 88,80 | 1,29% | - |
| 14.10.2025 | 87,67 | 87,67 | 87,67 | 87,67 | 2,37% | - |
| 13.10.2025 | 85,64 | 85,64 | 85,64 | 85,64 | 0,79% | - |