236,800€
1,81%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 237,70 | 237,80 | 236,00 | 237,30 | 2,02% | - |
| 29.09.2026 | 232,60 | 232,60 | 232,60 | 232,60 | -1,36% | - |
| 28.09.2026 | 235,80 | 235,80 | 235,80 | 235,80 | -0,84% | - |
| 25.09.2026 | 237,80 | 237,80 | 237,80 | 237,80 | -2,54% | - |
| 24.09.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -0,49% | - |
| 23.09.2026 | 245,20 | 245,20 | 245,20 | 245,20 | -2,93% | - |
| 22.09.2026 | 252,60 | 252,60 | 252,60 | 252,60 | -0,63% | - |
| 21.09.2026 | 254,20 | 254,20 | 254,20 | 254,20 | 2,58% | - |
| 18.09.2026 | 247,80 | 247,80 | 247,80 | 247,80 | -1,12% | - |
| 17.09.2026 | 250,60 | 250,60 | 250,60 | 250,60 | 2,96% | - |
| 16.09.2026 | 243,40 | 243,40 | 243,40 | 243,40 | 0,00% | - |
| 15.09.2026 | 246,20 | 246,20 | 243,40 | 243,40 | -6,96% | 10,00 |
| 14.09.2026 | 261,60 | 261,60 | 261,60 | 261,60 | 0,54% | - |
| 11.09.2026 | 254,20 | 260,20 | 254,20 | 260,20 | 1,48% | 9,00 |
| 10.09.2026 | 249,00 | 256,40 | 249,00 | 256,40 | -1,31% | 6,00 |
| 09.09.2026 | 259,80 | 259,80 | 259,80 | 259,80 | 1,80% | - |
| 08.09.2026 | 255,20 | 255,20 | 255,20 | 255,20 | -2,07% | - |
| 07.09.2026 | 260,00 | 261,80 | 260,00 | 260,60 | 0,77% | 185,00 |
| 04.09.2026 | 252,20 | 258,60 | 252,20 | 258,60 | 1,02% | 40,00 |
| 03.09.2026 | 254,00 | 258,40 | 254,00 | 256,00 | 4,07% | 168,00 |
| 02.09.2026 | 246,00 | 246,00 | 246,00 | 246,00 | -2,38% | - |
| 01.09.2026 | 249,40 | 252,00 | 249,40 | 252,00 | 1,20% | 50,00 |
| 31.08.2026 | 251,60 | 251,60 | 249,00 | 249,00 | -5,11% | 15,00 |
| 28.08.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -2,60% | - |
| 27.08.2026 | 266,00 | 269,40 | 266,00 | 269,40 | 3,22% | 40,00 |
| 26.08.2026 | 298,60 | 301,40 | 261,00 | 261,00 | -15,70% | 135,00 |
| 25.08.2026 | 325,20 | 325,20 | 309,60 | 309,60 | -5,61% | 10,00 |
| 24.08.2026 | 333,40 | 333,40 | 328,00 | 328,00 | -3,53% | 5,00 |
| 21.08.2026 | 340,00 | 340,00 | 340,00 | 340,00 | -0,53% | - |
| 20.08.2026 | 343,20 | 343,20 | 341,80 | 341,80 | -3,56% | 5,00 |
| 19.08.2026 | 354,40 | 354,40 | 354,40 | 354,40 | -4,16% | - |
| 18.08.2026 | 369,80 | 369,80 | 369,80 | 369,80 | 2,78% | - |
| 17.08.2026 | 359,80 | 359,80 | 359,80 | 359,80 | 2,16% | - |
| 14.08.2026 | 352,20 | 352,20 | 352,20 | 352,20 | -1,62% | - |
| 13.08.2026 | 354,80 | 358,00 | 354,80 | 358,00 | 1,30% | 5,00 |
| 12.08.2026 | 347,40 | 353,40 | 347,40 | 353,40 | 2,49% | 20,00 |
| 11.08.2026 | 344,80 | 344,80 | 344,80 | 344,80 | -3,31% | - |
| 10.08.2026 | 356,60 | 356,60 | 356,60 | 356,60 | 3,72% | 6,00 |
| 07.08.2026 | 343,80 | 343,80 | 343,80 | 343,80 | -2,55% | - |
| 06.08.2026 | 352,80 | 352,80 | 352,80 | 352,80 | -1,78% | - |
| 05.08.2026 | 359,20 | 359,20 | 359,20 | 359,20 | -0,44% | - |
| 04.08.2026 | 359,20 | 360,80 | 359,20 | 360,80 | 0,50% | 9,00 |
| 03.08.2026 | 347,60 | 359,20 | 347,60 | 359,00 | 3,88% | 50,00 |
| 31.07.2026 | 362,00 | 362,00 | 345,60 | 345,60 | 8,82% | 3,00 |
| 30.07.2026 | 323,40 | 323,40 | 317,60 | 317,60 | -9,10% | 7,00 |
| 29.07.2026 | 349,40 | 349,40 | 349,40 | 349,40 | -5,31% | - |
| 28.07.2026 | 369,00 | 369,00 | 369,00 | 369,00 | -2,54% | 5,00 |
| 27.07.2026 | 378,60 | 378,60 | 378,60 | 378,60 | -1,46% | - |
| 24.07.2026 | 384,20 | 384,20 | 384,20 | 384,20 | 2,18% | - |
| 23.07.2026 | 376,00 | 376,00 | 376,00 | 376,00 | 2,29% | - |
| 22.07.2026 | 367,60 | 367,60 | 367,60 | 367,60 | 2,51% | - |
| 21.07.2026 | 358,60 | 358,60 | 358,60 | 358,60 | 1,47% | - |
| 20.07.2026 | 353,40 | 353,40 | 353,40 | 353,40 | -0,45% | - |
| 17.07.2026 | 355,00 | 355,00 | 355,00 | 355,00 | -4,47% | - |
| 16.07.2026 | 371,60 | 371,60 | 371,60 | 371,60 | 1,86% | - |
| 15.07.2026 | 364,80 | 364,80 | 364,80 | 364,80 | 1,90% | - |
| 14.07.2026 | 358,00 | 358,00 | 358,00 | 358,00 | -2,82% | - |
| 13.07.2026 | 368,40 | 368,40 | 368,40 | 368,40 | -0,49% | - |
| 10.07.2026 | 370,20 | 370,20 | 370,20 | 370,20 | -0,54% | - |
| 09.07.2026 | 372,20 | 372,20 | 372,20 | 372,20 | 3,85% | - |
| 08.07.2026 | 358,40 | 358,40 | 358,40 | 358,40 | -4,02% | - |
| 07.07.2026 | 373,40 | 373,40 | 373,40 | 373,40 | -2,25% | - |
| 06.07.2026 | 382,00 | 382,00 | 382,00 | 382,00 | -0,78% | - |
| 03.07.2026 | 381,20 | 385,00 | 381,20 | 385,00 | -6,28% | 5,00 |
| 02.07.2026 | 410,80 | 410,80 | 410,80 | 410,80 | -6,47% | - |
| 01.07.2026 | 439,20 | 439,20 | 439,20 | 439,20 | -0,81% | - |
| 30.06.2026 | 442,80 | 442,80 | 442,80 | 442,80 | 2,50% | - |
| 29.06.2026 | 432,00 | 432,00 | 432,00 | 432,00 | 1,27% | 1,00 |
| 26.06.2026 | 426,60 | 426,60 | 426,60 | 426,60 | 0,28% | - |
| 25.06.2026 | 425,40 | 425,40 | 425,40 | 425,40 | 4,37% | - |
| 24.06.2026 | 407,60 | 407,60 | 407,60 | 407,60 | 1,19% | - |
| 23.06.2026 | 402,80 | 402,80 | 402,80 | 402,80 | 0,35% | - |
| 22.06.2026 | 394,40 | 401,40 | 394,40 | 401,40 | 1,77% | 20,00 |
| 19.06.2026 | 394,40 | 394,40 | 394,40 | 394,40 | -1,74% | - |
| 18.06.2026 | 401,40 | 401,40 | 401,40 | 401,40 | -0,99% | - |
| 17.06.2026 | 405,40 | 405,40 | 405,40 | 405,40 | 0,35% | - |
| 16.06.2026 | 404,00 | 404,00 | 404,00 | 404,00 | -1,42% | - |
| 15.06.2026 | 409,80 | 409,80 | 409,80 | 409,80 | 2,76% | - |
| 12.06.2026 | 398,80 | 398,80 | 398,80 | 398,80 | 3,91% | - |
| 11.06.2026 | 383,80 | 383,80 | 383,80 | 383,80 | -0,67% | - |
| 10.06.2026 | 386,40 | 386,40 | 386,40 | 386,40 | -2,28% | - |
| 09.06.2026 | 395,40 | 395,40 | 395,40 | 395,40 | -1,20% | - |
| 08.06.2026 | 400,20 | 400,20 | 400,20 | 400,20 | -3,15% | - |
| 05.06.2026 | 413,20 | 413,20 | 413,20 | 413,20 | 0,73% | - |
| 04.06.2026 | 410,20 | 410,20 | 410,20 | 410,20 | -3,07% | - |
| 03.06.2026 | 413,20 | 423,20 | 413,20 | 423,20 | 1,20% | 5,00 |
| 02.06.2026 | 418,20 | 418,20 | 418,20 | 418,20 | -1,23% | - |
| 01.06.2026 | 434,20 | 434,20 | 423,40 | 423,40 | -6,78% | 3,00 |
| 29.05.2026 | 454,20 | 454,20 | 454,20 | 454,20 | 0,84% | - |
| 28.05.2026 | 450,40 | 450,40 | 450,40 | 450,40 | -4,29% | - |
| 27.05.2026 | 359,80 | 470,60 | 359,80 | 470,60 | 33,54% | 2,00 |
| 26.05.2026 | 352,40 | 352,40 | 352,40 | 352,40 | -0,17% | - |
| 25.05.2026 | 353,00 | 353,00 | 353,00 | 353,00 | 1,32% | - |
| 22.05.2026 | 354,00 | 354,00 | 348,40 | 348,40 | -0,74% | 5,00 |
| 21.05.2026 | 351,00 | 351,00 | 351,00 | 351,00 | -0,34% | - |
| 20.05.2026 | 352,20 | 352,20 | 352,20 | 352,20 | -0,79% | - |
| 19.05.2026 | 355,00 | 355,00 | 355,00 | 355,00 | -3,90% | - |
| 18.05.2026 | 369,40 | 369,40 | 369,40 | 369,40 | -2,79% | - |
| 15.05.2026 | 380,00 | 380,00 | 380,00 | 380,00 | 0,90% | - |
| 14.05.2026 | 376,60 | 376,60 | 376,60 | 376,60 | 3,80% | - |