93,880€
1,48%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 94,92 | 95,41 | 91,62 | 94,06 | 1,68% | - |
| 02.09.2025 | 92,51 | 92,51 | 92,51 | 92,51 | 0,19% | - |
| 01.09.2025 | 92,33 | 92,33 | 92,33 | 92,33 | -3,01% | - |
| 29.08.2025 | 95,20 | 95,20 | 95,20 | 95,20 | -0,67% | - |
| 28.08.2025 | 95,84 | 95,84 | 95,84 | 95,84 | 1,27% | - |
| 27.08.2025 | 94,64 | 94,64 | 94,64 | 94,64 | -0,21% | - |
| 26.08.2025 | 96,11 | 96,11 | 94,84 | 94,84 | -1,12% | 203,00 |
| 25.08.2025 | 95,91 | 95,91 | 95,91 | 95,91 | -0,73% | - |
| 22.08.2025 | 96,62 | 96,62 | 96,62 | 96,62 | -1,58% | - |
| 21.08.2025 | 98,17 | 98,17 | 98,17 | 98,17 | 1,52% | - |
| 20.08.2025 | 96,34 | 96,70 | 96,34 | 96,70 | 0,93% | 16,00 |
| 19.08.2025 | 95,81 | 95,81 | 95,81 | 95,81 | -0,17% | - |
| 18.08.2025 | 95,97 | 95,97 | 95,97 | 95,97 | -1,91% | - |
| 15.08.2025 | 97,84 | 97,84 | 97,84 | 97,84 | -0,63% | - |
| 14.08.2025 | 98,46 | 98,46 | 98,46 | 98,46 | 0,23% | - |
| 13.08.2025 | 98,23 | 98,23 | 98,23 | 98,23 | -0,01% | - |
| 12.08.2025 | 98,10 | 98,24 | 98,10 | 98,24 | -1,80% | 20,00 |
| 11.08.2025 | 99,24 | 100,04 | 99,24 | 100,04 | 1,23% | 45,00 |
| 08.08.2025 | 98,82 | 98,82 | 98,82 | 98,82 | 2,09% | - |
| 07.08.2025 | 96,80 | 96,80 | 96,80 | 96,80 | 1,89% | - |
| 06.08.2025 | 95,29 | 95,29 | 95,00 | 95,00 | -0,98% | 64,00 |
| 05.08.2025 | 95,58 | 96,00 | 95,42 | 95,94 | 2,61% | 125,00 |
| 04.08.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -0,12% | - |
| 01.08.2025 | 91,32 | 93,61 | 91,32 | 93,61 | 1,76% | 50,00 |
| 31.07.2025 | 91,99 | 91,99 | 91,99 | 91,99 | 0,05% | - |
| 30.07.2025 | 91,94 | 91,94 | 91,94 | 91,94 | -0,01% | - |
| 29.07.2025 | 90,92 | 91,95 | 90,92 | 91,95 | 0,75% | 20,00 |
| 28.07.2025 | 91,27 | 91,27 | 91,27 | 91,27 | -0,17% | - |
| 25.07.2025 | 91,43 | 91,43 | 91,43 | 91,43 | -1,12% | - |
| 24.07.2025 | 92,47 | 92,47 | 92,47 | 92,47 | -0,69% | - |
| 23.07.2025 | 93,11 | 93,11 | 93,11 | 93,11 | 1,62% | - |
| 22.07.2025 | 91,63 | 91,63 | 91,63 | 91,63 | -1,71% | - |
| 21.07.2025 | 94,20 | 94,20 | 93,22 | 93,22 | -0,53% | 100,00 |
| 18.07.2025 | 93,72 | 93,72 | 93,72 | 93,72 | -2,83% | - |
| 17.07.2025 | 96,45 | 96,45 | 96,45 | 96,45 | -0,58% | - |
| 16.07.2025 | 97,07 | 97,07 | 97,01 | 97,01 | -0,40% | 130,00 |
| 15.07.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 0,96% | - |
| 14.07.2025 | 96,47 | 96,47 | 96,47 | 96,47 | 0,83% | - |
| 11.07.2025 | 95,68 | 95,68 | 95,68 | 95,68 | 0,45% | - |
| 10.07.2025 | 95,25 | 95,25 | 95,25 | 95,25 | -0,44% | - |
| 09.07.2025 | 95,67 | 95,67 | 95,67 | 95,67 | -0,41% | - |
| 08.07.2025 | 98,05 | 99,16 | 96,06 | 96,06 | -0,64% | 205,00 |
| 07.07.2025 | 96,68 | 96,68 | 96,68 | 96,68 | 0,24% | - |
| 04.07.2025 | 96,45 | 96,45 | 96,45 | 96,45 | -0,99% | - |
| 03.07.2025 | 97,41 | 97,41 | 97,41 | 97,41 | 0,06% | - |
| 02.07.2025 | 97,35 | 97,35 | 97,35 | 97,35 | 0,80% | - |
| 01.07.2025 | 96,58 | 96,58 | 96,58 | 96,58 | -0,59% | - |
| 30.06.2025 | 97,15 | 97,15 | 97,15 | 97,15 | 1,24% | - |
| 27.06.2025 | 95,96 | 95,96 | 95,96 | 95,96 | -0,20% | - |
| 26.06.2025 | 96,15 | 96,15 | 96,15 | 96,15 | -0,97% | - |
| 25.06.2025 | 97,09 | 97,09 | 97,09 | 97,09 | -1,79% | - |
| 24.06.2025 | 98,86 | 98,86 | 98,86 | 98,86 | 2,49% | - |
| 23.06.2025 | 96,46 | 96,46 | 96,46 | 96,46 | -0,51% | - |
| 20.06.2025 | 96,95 | 96,95 | 96,95 | 96,95 | -0,58% | - |
| 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% | - |