74,460€
2,27%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 115,02 | 115,02 | 115,02 | 115,02 | -0,67% | - |
| 04.07.2024 | 115,92 | 115,92 | 115,80 | 115,80 | -3,66% | 18,00 |
| 03.07.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -0,94% | - |
| 02.07.2024 | 121,34 | 121,34 | 121,34 | 121,34 | -1,12% | - |
| 01.07.2024 | 122,72 | 122,72 | 122,72 | 122,72 | 1,14% | - |
| 28.06.2024 | 121,34 | 121,34 | 121,34 | 121,34 | -0,23% | - |
| 27.06.2024 | 120,20 | 121,62 | 120,20 | 121,62 | 1,55% | 41,00 |
| 26.06.2024 | 119,76 | 119,76 | 119,76 | 119,76 | -1,27% | - |
| 25.06.2024 | 121,30 | 121,30 | 121,30 | 121,30 | 1,07% | - |
| 24.06.2024 | 120,02 | 120,02 | 120,02 | 120,02 | 1,01% | - |
| 21.06.2024 | 118,70 | 118,82 | 118,70 | 118,82 | 1,04% | 25,00 |
| 20.06.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 0,09% | - |
| 19.06.2024 | 117,50 | 117,50 | 117,50 | 117,50 | -0,58% | 35,00 |
| 18.06.2024 | 118,18 | 118,18 | 118,18 | 118,18 | 0,78% | - |
| 17.06.2024 | 117,26 | 117,26 | 117,26 | 117,26 | 1,61% | - |
| 14.06.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 0,16% | - |
| 13.06.2024 | 115,22 | 115,22 | 115,22 | 115,22 | 0,51% | - |
| 12.06.2024 | 117,80 | 117,80 | 114,64 | 114,64 | -3,62% | 25,00 |
| 11.06.2024 | 118,20 | 118,94 | 118,20 | 118,94 | 1,31% | 9,00 |
| 10.06.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 0,34% | 5,00 |
| 07.06.2024 | 118,74 | 118,74 | 117,00 | 117,00 | -4,71% | 50,00 |
| 06.06.2024 | 122,78 | 122,78 | 122,78 | 122,78 | -0,66% | - |
| 05.06.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -3,89% | - |
| 04.06.2024 | 127,50 | 128,60 | 127,50 | 128,60 | 2,13% | 75,00 |
| 03.06.2024 | 126,04 | 126,04 | 125,92 | 125,92 | 6,71% | 17,00 |
| 31.05.2024 | 117,66 | 118,00 | 117,66 | 118,00 | -5,60% | 18,00 |
| 30.05.2024 | 127,52 | 131,24 | 125,00 | 125,00 | -4,27% | 84,00 |
| 29.05.2024 | 130,58 | 130,58 | 130,58 | 130,58 | -2,76% | - |
| 28.05.2024 | 133,48 | 134,28 | 133,48 | 134,28 | -0,15% | 6,00 |
| 27.05.2024 | 133,50 | 134,48 | 133,50 | 134,48 | 4,70% | 50,00 |
| 24.05.2024 | 128,44 | 128,44 | 128,44 | 128,44 | -1,64% | - |
| 23.05.2024 | 130,60 | 130,60 | 130,58 | 130,58 | -0,20% | 35,00 |
| 22.05.2024 | 131,14 | 131,14 | 130,62 | 130,84 | 1,33% | 150,00 |
| 21.05.2024 | 126,46 | 129,12 | 126,46 | 129,12 | -0,95% | 43,00 |
| 20.05.2024 | 130,36 | 130,36 | 130,36 | 130,36 | -3,18% | - |
| 17.05.2024 | 134,64 | 134,64 | 134,64 | 134,64 | 0,42% | - |
| 16.05.2024 | 129,34 | 134,08 | 129,34 | 134,08 | 3,65% | 25,00 |
| 15.05.2024 | 129,36 | 129,36 | 129,36 | 129,36 | 1,36% | - |
| 14.05.2024 | 127,62 | 127,62 | 127,62 | 127,62 | -2,76% | - |
| 13.05.2024 | 131,24 | 131,24 | 131,24 | 131,24 | 0,55% | 20,00 |
| 10.05.2024 | 130,52 | 130,52 | 130,52 | 130,52 | 2,43% | - |
| 09.05.2024 | 127,42 | 127,42 | 127,42 | 127,42 | -1,94% | - |
| 08.05.2024 | 129,94 | 129,94 | 129,94 | 129,94 | 3,01% | - |
| 07.05.2024 | 126,14 | 126,14 | 126,14 | 126,14 | -1,10% | - |
| 06.05.2024 | 127,54 | 127,54 | 127,54 | 127,54 | -0,64% | - |
| 03.05.2024 | 127,76 | 128,36 | 127,30 | 128,36 | 0,16% | 231,00 |
| 02.05.2024 | 128,16 | 128,16 | 128,16 | 128,16 | -2,55% | - |
| 30.04.2024 | 131,52 | 131,52 | 131,52 | 131,52 | 1,25% | - |
| 29.04.2024 | 133,00 | 133,00 | 129,90 | 129,90 | -2,33% | 55,00 |
| 26.04.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -0,05% | - |
| 25.04.2024 | 133,06 | 133,06 | 133,06 | 133,06 | 0,00% | - |
| 24.04.2024 | 133,20 | 133,20 | 133,06 | 133,06 | -0,55% | 16,00 |
| 23.04.2024 | 133,80 | 133,80 | 133,80 | 133,80 | -1,49% | - |
| 22.04.2024 | 135,82 | 135,82 | 135,82 | 135,82 | -0,16% | - |
| 19.04.2024 | 136,04 | 136,04 | 136,04 | 136,04 | 0,59% | - |