73,225€
0,81%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,63 | 70,63 | 70,63 | 70,63 | -2,77% | - |
| 19.12.2024 | 72,64 | 72,64 | 72,64 | 72,64 | 0,68% | - |
| 18.12.2024 | 72,15 | 72,15 | 72,15 | 72,15 | 0,60% | - |
| 17.12.2024 | 71,58 | 71,91 | 71,58 | 71,72 | -1,56% | 629,00 |
| 16.12.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -2,40% | - |
| 13.12.2024 | 74,65 | 74,65 | 74,65 | 74,65 | -1,13% | - |
| 12.12.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -4,01% | - |
| 11.12.2024 | 77,92 | 78,65 | 77,92 | 78,65 | 2,58% | 10,00 |
| 10.12.2024 | 76,19 | 76,67 | 76,19 | 76,67 | 1,75% | 30,00 |
| 09.12.2024 | 77,04 | 77,47 | 75,35 | 75,35 | 0,60% | 248,00 |
| 06.12.2024 | 75,00 | 75,01 | 74,90 | 74,90 | 3,17% | 285,00 |
| 05.12.2024 | 77,52 | 77,52 | 72,60 | 72,60 | -3,88% | 25,00 |
| 04.12.2024 | 75,31 | 77,33 | 75,28 | 75,53 | 2,32% | 186,00 |
| 03.12.2024 | 73,82 | 73,82 | 73,82 | 73,82 | 0,26% | - |
| 02.12.2024 | 73,16 | 73,63 | 73,16 | 73,63 | 2,72% | 320,00 |
| 29.11.2024 | 71,68 | 71,68 | 71,68 | 71,68 | -1,36% | - |
| 28.11.2024 | 71,92 | 72,67 | 71,92 | 72,67 | 1,76% | 25,00 |
| 27.11.2024 | 70,90 | 71,41 | 70,90 | 71,41 | -2,84% | 6,00 |
| 26.11.2024 | 72,73 | 73,50 | 72,73 | 73,50 | 0,11% | 14,00 |
| 25.11.2024 | 71,79 | 73,42 | 71,79 | 73,42 | 4,47% | 265,00 |
| 22.11.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,03% | - |
| 21.11.2024 | 69,48 | 70,71 | 69,15 | 70,30 | 1,08% | - |
| 20.11.2024 | 72,00 | 72,00 | 69,55 | 69,55 | -4,25% | 100,00 |
| 19.11.2024 | 72,64 | 72,64 | 72,64 | 72,64 | 0,99% | - |
| 18.11.2024 | 71,93 | 71,93 | 71,93 | 71,93 | -1,96% | - |
| 15.11.2024 | 72,65 | 73,37 | 72,65 | 73,37 | 1,48% | 34,00 |
| 14.11.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 2,87% | - |
| 13.11.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -1,57% | - |
| 12.11.2024 | 71,24 | 71,40 | 71,24 | 71,40 | -0,20% | 240,00 |
| 11.11.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -0,74% | - |
| 08.11.2024 | 72,07 | 72,07 | 72,07 | 72,07 | -1,56% | - |
| 07.11.2024 | 72,18 | 73,21 | 72,18 | 73,21 | 1,13% | 5,00 |
| 06.11.2024 | 75,93 | 75,93 | 72,39 | 72,39 | -3,52% | 50,00 |
| 05.11.2024 | 75,03 | 75,03 | 75,03 | 75,03 | 0,68% | - |
| 04.11.2024 | 74,52 | 74,52 | 74,52 | 74,52 | 1,91% | - |
| 01.11.2024 | 73,12 | 73,12 | 73,12 | 73,12 | 1,09% | - |
| 31.10.2024 | 72,33 | 72,33 | 72,33 | 72,33 | -1,54% | - |
| 30.10.2024 | 73,46 | 73,46 | 73,46 | 73,46 | -2,53% | - |
| 29.10.2024 | 74,50 | 75,37 | 74,50 | 75,37 | 1,71% | 106,00 |
| 28.10.2024 | 74,10 | 74,10 | 74,10 | 74,10 | -0,55% | - |
| 25.10.2024 | 74,73 | 74,73 | 74,51 | 74,51 | -0,13% | 6,00 |
| 24.10.2024 | 74,61 | 74,61 | 74,61 | 74,61 | 0,09% | - |
| 23.10.2024 | 74,54 | 74,54 | 74,54 | 74,54 | -0,13% | - |
| 22.10.2024 | 74,64 | 74,64 | 74,64 | 74,64 | 1,23% | - |
| 21.10.2024 | 73,73 | 73,73 | 73,73 | 73,73 | -1,67% | - |
| 18.10.2024 | 74,98 | 74,98 | 74,98 | 74,98 | -0,39% | - |
| 17.10.2024 | 75,27 | 75,27 | 75,27 | 75,27 | 2,41% | - |
| 16.10.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,57% | - |
| 15.10.2024 | 73,08 | 73,08 | 73,08 | 73,08 | -1,14% | - |
| 14.10.2024 | 75,10 | 75,10 | 73,92 | 73,92 | -1,45% | 12,00 |
| 11.10.2024 | 75,01 | 75,01 | 75,01 | 75,01 | -0,56% | - |
| 10.10.2024 | 75,32 | 75,43 | 75,32 | 75,43 | -0,34% | 20,00 |
| 09.10.2024 | 75,69 | 75,69 | 75,69 | 75,69 | -0,21% | - |
| 08.10.2024 | 75,85 | 75,85 | 75,85 | 75,85 | -0,84% | - |
| 07.10.2024 | 76,49 | 76,49 | 76,49 | 76,49 | 3,03% | - |
| 04.10.2024 | 74,24 | 74,24 | 74,24 | 74,24 | 0,61% | - |
| 03.10.2024 | 73,79 | 73,79 | 73,79 | 73,79 | -2,68% | - |
| 02.10.2024 | 75,82 | 75,82 | 75,82 | 75,82 | 0,50% | - |
| 01.10.2024 | 75,44 | 75,44 | 75,44 | 75,44 | -3,76% | - |
| 30.09.2024 | 77,89 | 78,39 | 77,89 | 78,39 | 1,03% | 5,00 |
| 27.09.2024 | 77,59 | 77,59 | 77,59 | 77,59 | -0,72% | - |
| 26.09.2024 | 75,44 | 78,15 | 75,38 | 78,15 | 3,62% | 203,00 |
| 25.09.2024 | 75,42 | 75,42 | 75,42 | 75,42 | -2,05% | - |
| 24.09.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 0,34% | - |
| 23.09.2024 | 76,74 | 76,74 | 76,74 | 76,74 | -0,40% | - |
| 20.09.2024 | 77,05 | 77,05 | 77,05 | 77,05 | -1,47% | - |
| 19.09.2024 | 78,23 | 78,23 | 78,20 | 78,20 | 1,56% | 30,00 |
| 18.09.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -0,34% | - |
| 17.09.2024 | 76,62 | 77,26 | 76,62 | 77,26 | 1,52% | 14,00 |
| 16.09.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -0,94% | - |
| 13.09.2024 | 74,73 | 76,82 | 74,73 | 76,82 | 5,46% | 160,00 |
| 12.09.2024 | 72,84 | 72,84 | 72,84 | 72,84 | 0,57% | - |
| 11.09.2024 | 72,43 | 72,43 | 72,43 | 72,43 | -1,07% | - |
| 10.09.2024 | 73,21 | 73,21 | 73,21 | 73,21 | -1,72% | - |
| 09.09.2024 | 74,16 | 74,49 | 74,16 | 74,49 | 3,59% | 34,00 |
| 06.09.2024 | 71,91 | 71,91 | 71,91 | 71,91 | -1,24% | - |
| 05.09.2024 | 73,11 | 73,11 | 71,42 | 72,81 | 0,15% | 1.800,00 |
| 04.09.2024 | 75,16 | 75,16 | 72,70 | 72,70 | -5,49% | 560,00 |
| 03.09.2024 | 74,61 | 76,92 | 74,61 | 76,92 | 3,08% | 129,00 |
| 02.09.2024 | 75,77 | 75,77 | 74,58 | 74,62 | -4,39% | 115,00 |
| 30.08.2024 | 75,90 | 78,24 | 75,90 | 78,05 | -1,15% | 125,00 |
| 29.08.2024 | 111,66 | 111,66 | 78,52 | 78,96 | -29,34% | 901,00 |
| 28.08.2024 | 111,74 | 111,74 | 111,74 | 111,74 | -0,16% | - |
| 27.08.2024 | 110,78 | 111,92 | 110,78 | 111,92 | 1,56% | 1,00 |
| 26.08.2024 | 110,20 | 110,20 | 110,20 | 110,20 | -0,18% | - |
| 23.08.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -0,05% | - |
| 22.08.2024 | 110,46 | 110,46 | 110,46 | 110,46 | 1,43% | - |
| 21.08.2024 | 108,90 | 108,90 | 108,90 | 108,90 | -0,71% | - |
| 20.08.2024 | 109,68 | 109,68 | 109,68 | 109,68 | -1,15% | - |
| 19.08.2024 | 110,96 | 110,96 | 110,96 | 110,96 | 1,43% | - |
| 16.08.2024 | 109,40 | 109,40 | 109,40 | 109,40 | 3,66% | - |
| 15.08.2024 | 105,54 | 105,54 | 105,54 | 105,54 | -0,30% | - |
| 14.08.2024 | 105,86 | 105,86 | 105,86 | 105,86 | -2,40% | - |
| 13.08.2024 | 107,96 | 108,46 | 107,96 | 108,46 | 2,81% | 75,00 |
| 12.08.2024 | 106,62 | 106,62 | 105,50 | 105,50 | -2,26% | 40,00 |
| 09.08.2024 | 107,94 | 107,94 | 107,94 | 107,94 | -0,04% | - |
| 08.08.2024 | 107,98 | 107,98 | 107,98 | 107,98 | -4,65% | - |
| 07.08.2024 | 113,24 | 113,24 | 113,24 | 113,24 | 0,59% | - |
| 06.08.2024 | 112,58 | 112,58 | 112,58 | 112,58 | 2,14% | - |
| 05.08.2024 | 109,34 | 110,22 | 109,24 | 110,22 | -0,20% | 58,00 |