82,385€
-0,62%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 69,87 | 69,87 | 69,87 | 69,87 | 0,13% | - |
| 27.01.2025 | 68,08 | 69,78 | 67,89 | 69,78 | 2,48% | 550,00 |
| 24.01.2025 | 68,09 | 68,09 | 68,09 | 68,09 | -0,31% | - |
| 23.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -1,01% | 1,00 |
| 22.01.2025 | 68,79 | 69,20 | 68,79 | 69,00 | 4,91% | 1.219,00 |
| 21.01.2025 | 65,77 | 65,77 | 65,77 | 65,77 | -0,47% | - |
| 20.01.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -1,40% | - |
| 17.01.2025 | 67,02 | 67,02 | 67,02 | 67,02 | 2,18% | - |
| 16.01.2025 | 66,35 | 66,35 | 65,59 | 65,59 | -2,66% | 18,00 |
| 15.01.2025 | 67,07 | 68,50 | 67,07 | 67,38 | -3,89% | 520,00 |
| 14.01.2025 | 69,45 | 70,23 | 69,45 | 70,11 | -0,16% | 161,00 |
| 13.01.2025 | 69,53 | 70,22 | 69,53 | 70,22 | 1,31% | 100,00 |
| 10.01.2025 | 69,31 | 69,31 | 69,31 | 69,31 | -0,29% | - |
| 09.01.2025 | 69,51 | 69,51 | 69,51 | 69,51 | -0,16% | - |
| 08.01.2025 | 71,36 | 72,22 | 69,62 | 69,62 | -3,97% | 40,00 |
| 07.01.2025 | 72,03 | 72,71 | 72,03 | 72,50 | -1,91% | 321,00 |
| 06.01.2025 | 72,30 | 73,91 | 72,30 | 73,91 | 1,00% | 502,00 |
| 03.01.2025 | 73,18 | 73,18 | 73,18 | 73,18 | -2,65% | - |
| 02.01.2025 | 72,84 | 75,17 | 72,84 | 75,17 | 3,78% | 1.000,00 |
| 30.12.2024 | 72,43 | 72,43 | 72,43 | 72,43 | 0,18% | - |
| 27.12.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 2,08% | 230,00 |
| 23.12.2024 | 72,81 | 73,03 | 70,83 | 70,83 | 0,28% | 670,00 |
| 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 |