96,860€
-0,68%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 97,38 | 97,87 | 95,98 | 96,30 | -1,26% | - |
| 19.06.2025 | 97,52 | 97,52 | 97,52 | 97,52 | -0,09% | - |
| 18.06.2025 | 98,03 | 98,03 | 97,61 | 97,61 | -0,27% | 5,00 |
| 17.06.2025 | 97,87 | 97,87 | 97,87 | 97,87 | -0,52% | - |
| 16.06.2025 | 96,31 | 98,38 | 95,99 | 98,38 | 2,51% | 532,00 |
| 13.06.2025 | 95,97 | 95,97 | 95,97 | 95,97 | -0,22% | - |
| 12.06.2025 | 96,18 | 96,18 | 96,18 | 96,18 | -0,94% | - |
| 11.06.2025 | 97,09 | 97,09 | 97,09 | 97,09 | -1,51% | - |
| 10.06.2025 | 98,86 | 98,86 | 98,58 | 98,58 | -0,61% | 20,00 |
| 09.06.2025 | 99,96 | 99,96 | 99,19 | 99,19 | 0,11% | 175,00 |
| 06.06.2025 | 99,08 | 99,08 | 99,08 | 99,08 | 1,55% | - |
| 05.06.2025 | 97,57 | 97,57 | 97,57 | 97,57 | -2,92% | - |
| 04.06.2025 | 99,87 | 100,50 | 99,00 | 100,50 | 2,73% | 310,00 |
| 03.06.2025 | 85,27 | 97,83 | 85,27 | 97,83 | 14,56% | 2.126,00 |
| 02.06.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 0,05% | - |
| 30.05.2025 | 85,36 | 85,36 | 85,36 | 85,36 | -2,02% | - |
| 29.05.2025 | 87,12 | 87,12 | 87,12 | 87,12 | -0,43% | - |
| 28.05.2025 | 88,82 | 88,82 | 87,50 | 87,50 | -1,19% | 50,00 |
| 27.05.2025 | 89,69 | 89,69 | 88,55 | 88,55 | -0,42% | 28,00 |
| 26.05.2025 | 88,92 | 88,92 | 88,92 | 88,92 | 0,23% | - |
| 23.05.2025 | 88,45 | 88,72 | 88,45 | 88,72 | 0,34% | 45,00 |
| 22.05.2025 | 88,42 | 88,42 | 88,42 | 88,42 | -0,82% | - |
| 21.05.2025 | 90,34 | 90,58 | 89,15 | 89,15 | 0,37% | 84,00 |
| 20.05.2025 | 87,05 | 88,99 | 87,05 | 88,82 | 7,61% | 165,00 |
| 19.05.2025 | 82,54 | 82,54 | 82,54 | 82,54 | 0,02% | - |
| 16.05.2025 | 82,52 | 82,52 | 82,52 | 82,52 | 4,96% | - |
| 15.05.2025 | 78,62 | 78,62 | 78,62 | 78,62 | 1,71% | - |
| 14.05.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -3,25% | - |
| 13.05.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -2,88% | - |
| 12.05.2025 | 82,27 | 82,27 | 82,27 | 82,27 | 0,99% | - |
| 09.05.2025 | 81,46 | 81,46 | 81,46 | 81,46 | -0,33% | - |
| 08.05.2025 | 82,03 | 82,03 | 81,73 | 81,73 | -0,85% | 25,00 |
| 07.05.2025 | 82,43 | 82,43 | 82,43 | 82,43 | 1,98% | - |
| 06.05.2025 | 80,83 | 80,83 | 80,83 | 80,83 | 2,02% | - |
| 05.05.2025 | 79,23 | 79,23 | 79,23 | 79,23 | -0,54% | - |
| 02.05.2025 | 79,66 | 79,66 | 79,66 | 79,66 | -2,08% | - |
| 30.04.2025 | 81,35 | 81,35 | 81,35 | 81,35 | 0,36% | - |
| 29.04.2025 | 80,92 | 81,06 | 80,92 | 81,06 | -1,03% | 250,00 |
| 28.04.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -0,59% | - |
| 25.04.2025 | 82,39 | 82,39 | 82,39 | 82,39 | -0,62% | - |
| 24.04.2025 | 83,74 | 83,74 | 82,90 | 82,90 | -1,92% | 38,00 |
| 23.04.2025 | 85,00 | 85,00 | 84,52 | 84,52 | 2,46% | 34,00 |
| 22.04.2025 | 82,49 | 82,49 | 82,49 | 82,49 | 5,22% | - |
| 17.04.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 1,79% | - |
| 16.04.2025 | 77,02 | 77,02 | 77,02 | 77,02 | -2,53% | - |
| 15.04.2025 | 79,02 | 79,02 | 79,02 | 79,02 | 1,69% | - |
| 14.04.2025 | 77,71 | 77,71 | 77,71 | 77,71 | 0,94% | - |
| 11.04.2025 | 76,99 | 76,99 | 76,99 | 76,99 | -0,16% | - |
| 10.04.2025 | 78,30 | 78,30 | 77,11 | 77,11 | -2,80% | 10,00 |
| 09.04.2025 | 78,46 | 79,33 | 78,46 | 79,33 | -5,51% | 120,00 |
| 08.04.2025 | 83,96 | 83,96 | 83,96 | 83,96 | 4,58% | - |
| 07.04.2025 | 82,45 | 82,45 | 80,28 | 80,28 | -3,06% | 99,00 |
| 04.04.2025 | 84,35 | 84,35 | 82,81 | 82,81 | -3,07% | 64,00 |
| 03.04.2025 | 78,52 | 85,43 | 78,01 | 85,43 | 6,27% | 695,00 |
| 02.04.2025 | 80,79 | 80,79 | 80,39 | 80,39 | -0,62% | 11,00 |
| 01.04.2025 | 80,89 | 80,89 | 80,89 | 80,89 | 2,26% | - |
| 31.03.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -2,09% | - |
| 28.03.2025 | 80,81 | 80,81 | 80,79 | 80,79 | 0,47% | 25,00 |
| 27.03.2025 | 78,42 | 80,41 | 78,42 | 80,41 | 5,30% | 125,00 |
| 26.03.2025 | 76,36 | 76,36 | 76,36 | 76,36 | -1,10% | - |
| 25.03.2025 | 76,66 | 77,21 | 76,66 | 77,21 | -1,01% | 10,00 |
| 24.03.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 3,83% | - |
| 21.03.2025 | 75,12 | 75,12 | 75,12 | 75,12 | -1,42% | - |
| 20.03.2025 | 76,15 | 76,20 | 76,15 | 76,20 | 2,28% | 25,00 |
| 19.03.2025 | 74,32 | 75,24 | 74,32 | 74,50 | 1,75% | 265,00 |
| 18.03.2025 | 72,86 | 73,22 | 72,86 | 73,22 | 1,16% | 110,00 |
| 17.03.2025 | 72,38 | 72,38 | 72,38 | 72,38 | 0,19% | - |
| 14.03.2025 | 73,41 | 74,00 | 72,24 | 72,24 | -2,14% | 81,00 |
| 13.03.2025 | 68,47 | 73,82 | 68,47 | 73,82 | 6,49% | 15,00 |
| 12.03.2025 | 71,95 | 71,95 | 69,00 | 69,32 | -6,15% | 65,00 |
| 11.03.2025 | 75,82 | 75,82 | 73,86 | 73,86 | -2,92% | 490,00 |
| 10.03.2025 | 75,30 | 76,08 | 75,22 | 76,08 | 1,02% | 40,00 |
| 07.03.2025 | 70,03 | 75,31 | 70,03 | 75,31 | 7,23% | 200,00 |
| 06.03.2025 | 67,92 | 70,23 | 67,92 | 70,23 | 2,93% | 1.000,00 |
| 05.03.2025 | 68,23 | 68,23 | 68,23 | 68,23 | 0,89% | - |
| 04.03.2025 | 68,48 | 68,48 | 67,63 | 67,63 | -4,88% | 30,00 |
| 03.03.2025 | 71,01 | 71,10 | 71,01 | 71,10 | 0,52% | 2,00 |
| 28.02.2025 | 70,89 | 70,89 | 70,73 | 70,73 | 0,31% | 12,00 |
| 27.02.2025 | 70,51 | 70,51 | 70,51 | 70,51 | 0,63% | - |
| 26.02.2025 | 74,26 | 74,26 | 70,07 | 70,07 | -6,06% | 1.015,00 |
| 25.02.2025 | 75,07 | 75,07 | 74,59 | 74,59 | 2,76% | 2,00 |
| 24.02.2025 | 72,59 | 72,59 | 72,59 | 72,59 | 0,06% | - |
| 21.02.2025 | 72,23 | 72,55 | 72,23 | 72,55 | 0,19% | 12,00 |
| 20.02.2025 | 72,17 | 72,41 | 72,17 | 72,41 | 1,51% | 50,00 |
| 19.02.2025 | 71,33 | 71,33 | 71,33 | 71,33 | 0,14% | - |
| 18.02.2025 | 69,52 | 71,23 | 69,52 | 71,23 | 3,47% | 37,00 |
| 17.02.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -0,82% | - |
| 14.02.2025 | 69,41 | 69,41 | 69,41 | 69,41 | -1,35% | - |
| 13.02.2025 | 70,36 | 70,36 | 70,36 | 70,36 | -1,05% | - |
| 12.02.2025 | 71,11 | 71,11 | 71,11 | 71,11 | -0,84% | - |
| 11.02.2025 | 71,71 | 71,71 | 71,71 | 71,71 | 2,28% | - |
| 10.02.2025 | 69,97 | 70,11 | 69,97 | 70,11 | -0,60% | 10,00 |
| 07.02.2025 | 69,65 | 70,53 | 69,65 | 70,53 | 0,74% | 490,00 |
| 06.02.2025 | 70,01 | 70,01 | 70,01 | 70,01 | 1,70% | - |
| 05.02.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -0,29% | - |
| 04.02.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 0,55% | - |
| 03.02.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -0,61% | - |
| 31.01.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 0,33% | - |
| 30.01.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,68% | - |
| 29.01.2025 | 69,27 | 69,32 | 69,27 | 69,32 | -0,79% | 30,00 |