71,305€
3,12%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,58 | 71,64 | 70,28 | 71,36 | 1,50% | - |
| 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 |
| 02.08.2024 | 110,44 | 110,44 | 110,44 | 110,44 | -0,56% | - |
| 01.08.2024 | 111,06 | 111,06 | 111,06 | 111,06 | 0,40% | - |
| 31.07.2024 | 110,62 | 110,62 | 110,62 | 110,62 | 2,24% | - |
| 30.07.2024 | 108,20 | 108,20 | 108,20 | 108,20 | -0,50% | - |
| 29.07.2024 | 108,74 | 108,74 | 108,74 | 108,74 | -0,18% | - |
| 26.07.2024 | 108,94 | 108,94 | 108,94 | 108,94 | 1,13% | - |
| 25.07.2024 | 107,72 | 107,72 | 107,72 | 107,72 | -2,50% | - |
| 24.07.2024 | 110,48 | 110,48 | 110,48 | 110,48 | -0,72% | - |
| 23.07.2024 | 112,82 | 112,82 | 111,28 | 111,28 | -1,05% | 265,00 |
| 22.07.2024 | 112,18 | 112,46 | 112,18 | 112,46 | 0,95% | 18,00 |
| 19.07.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 0,02% | - |
| 18.07.2024 | 113,52 | 113,52 | 111,38 | 111,38 | -2,11% | 841,00 |
| 17.07.2024 | 114,30 | 114,30 | 113,78 | 113,78 | -2,85% | 85,00 |
| 16.07.2024 | 116,36 | 117,12 | 116,36 | 117,12 | -3,75% | 20,00 |
| 15.07.2024 | 121,68 | 121,68 | 121,68 | 121,68 | -0,88% | - |
| 12.07.2024 | 120,92 | 122,76 | 120,92 | 122,76 | 4,62% | 40,00 |
| 11.07.2024 | 117,34 | 117,34 | 117,34 | 117,34 | -0,93% | - |
| 10.07.2024 | 118,44 | 118,44 | 118,44 | 118,44 | 0,20% | - |
| 09.07.2024 | 119,56 | 119,56 | 118,20 | 118,20 | 0,22% | 50,00 |
| 08.07.2024 | 117,94 | 117,94 | 117,94 | 117,94 | 2,54% | 33,00 |