203,600€
-5,39%
Echtzeit-Aktienkurs Dycom Industries
Bid:
Ask:
Aktienkurse zur Dycom Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 212,30 | 214,20 | 200,40 | 202,70 | -5,81% | - |
| 29.10.2026 | 210,70 | 218,10 | 207,30 | 215,20 | 2,14% | 10,00 |
| 28.10.2026 | 206,00 | 213,00 | 204,90 | 210,70 | 1,89% | - |
| 27.10.2026 | 204,40 | 209,40 | 204,30 | 206,80 | 0,83% | - |
| 26.10.2026 | 201,90 | 208,30 | 200,05 | 205,10 | 2,14% | - |
| 23.10.2026 | 201,70 | 204,00 | 192,40 | 200,80 | -0,15% | 25,00 |
| 22.10.2026 | 211,30 | 211,30 | 199,50 | 201,10 | -5,01% | - |
| 21.10.2026 | 224,20 | 229,10 | 210,70 | 211,70 | -5,58% | - |
| 20.10.2026 | 226,20 | 228,60 | 219,20 | 224,20 | -0,58% | - |
| 19.10.2026 | 227,20 | 231,40 | 224,50 | 225,50 | -0,27% | - |
| 16.10.2026 | 230,20 | 230,50 | 225,50 | 226,10 | -1,95% | - |
| 15.10.2026 | 229,40 | 232,80 | 223,60 | 230,60 | -1,71% | 15,00 |
| 14.10.2026 | 241,30 | 244,30 | 231,60 | 234,60 | -2,94% | 8,00 |
| 13.10.2026 | 238,80 | 243,40 | 234,10 | 241,70 | 1,73% | 31,00 |
| 12.10.2026 | 244,70 | 244,70 | 236,20 | 237,60 | -1,49% | 20,00 |
| 09.10.2026 | 246,30 | 251,80 | 237,80 | 241,20 | -2,27% | 2,00 |
| 08.10.2026 | 252,30 | 252,70 | 240,40 | 246,80 | -0,72% | - |
| 07.10.2026 | 258,30 | 259,40 | 248,20 | 248,60 | -3,94% | 2,00 |
| 06.10.2026 | 246,20 | 261,50 | 244,50 | 258,80 | 3,81% | 6,00 |
| 05.10.2026 | 243,50 | 249,30 | 241,80 | 249,30 | 2,51% | - |
| 02.10.2026 | 241,70 | 246,40 | 239,60 | 243,20 | 1,97% | 2,00 |
| 01.10.2026 | 237,90 | 242,10 | 233,70 | 238,50 | 0,08% | - |
| 30.09.2026 | 237,90 | 241,40 | 233,80 | 238,30 | 0,42% | 15,00 |
| 29.09.2026 | 235,40 | 241,70 | 234,80 | 237,30 | 1,50% | - |
| 28.09.2026 | 239,30 | 243,70 | 233,60 | 233,80 | -2,01% | - |
| 25.09.2026 | 239,60 | 244,00 | 237,30 | 238,60 | -0,29% | 1,00 |
| 24.09.2026 | 246,70 | 247,50 | 239,10 | 239,30 | -3,82% | - |
| 23.09.2026 | 247,70 | 250,60 | 241,40 | 248,80 | 0,28% | - |
| 22.09.2026 | 254,20 | 257,70 | 247,20 | 248,10 | -2,40% | - |
| 21.09.2026 | 255,50 | 259,10 | 250,80 | 254,20 | 0,47% | - |
| 18.09.2026 | 249,20 | 255,50 | 248,60 | 253,00 | 2,10% | - |
| 17.09.2026 | 252,50 | 260,20 | 246,70 | 247,80 | -1,51% | - |
| 16.09.2026 | 244,70 | 254,60 | 244,40 | 251,60 | 2,57% | - |
| 15.09.2026 | 249,50 | 252,80 | 244,90 | 245,30 | -1,88% | 10,00 |
| 14.09.2026 | 266,70 | 266,70 | 247,20 | 250,00 | -5,52% | 3,00 |
| 11.09.2026 | 256,70 | 266,80 | 255,20 | 264,60 | 3,93% | 54,00 |
| 10.09.2026 | 249,60 | 257,70 | 247,20 | 254,60 | 0,39% | - |
| 09.09.2026 | 261,90 | 264,40 | 253,50 | 253,60 | -3,10% | 6,00 |
| 08.09.2026 | 258,50 | 264,50 | 250,10 | 261,70 | 1,91% | 10,00 |
| 07.09.2026 | 258,50 | 258,50 | 256,80 | 256,80 | -0,43% | - |
| 04.09.2026 | 254,20 | 260,80 | 251,20 | 257,90 | 1,62% | 4,00 |
| 03.09.2026 | 256,30 | 257,80 | 252,80 | 253,80 | -0,86% | 20,00 |
| 02.09.2026 | 248,00 | 258,50 | 246,10 | 256,00 | 3,48% | 5,00 |
| 01.09.2026 | 252,60 | 252,70 | 245,70 | 247,40 | -0,40% | 3,00 |
| 31.08.2026 | 254,10 | 255,20 | 248,00 | 248,40 | -2,36% | 27,00 |
| 28.08.2026 | 264,70 | 266,10 | 250,50 | 254,40 | -3,96% | 6,00 |
| 27.08.2026 | 266,70 | 269,80 | 261,10 | 264,90 | -2,50% | - |
| 26.08.2026 | 301,50 | 318,00 | 260,30 | 271,70 | -9,13% | 25,00 |
| 25.08.2026 | 326,60 | 334,60 | 298,30 | 299,00 | -8,37% | 12,00 |
| 24.08.2026 | 336,50 | 339,40 | 324,00 | 326,30 | -3,52% | 15,00 |
| 21.08.2026 | 342,70 | 350,70 | 332,70 | 338,20 | -0,94% | 51,00 |
| 20.08.2026 | 344,90 | 345,10 | 338,00 | 341,40 | -0,67% | - |
| 19.08.2026 | 356,10 | 361,10 | 336,20 | 343,70 | -3,81% | 1,00 |
| 18.08.2026 | 377,80 | 377,80 | 356,70 | 357,30 | -4,72% | - |
| 17.08.2026 | 361,00 | 375,30 | 360,60 | 375,00 | 3,88% | - |
| 14.08.2026 | 355,10 | 361,80 | 349,10 | 361,00 | 1,29% | - |
| 13.08.2026 | 357,30 | 365,90 | 353,00 | 356,40 | -0,20% | 25,00 |
| 12.08.2026 | 350,40 | 363,20 | 348,90 | 357,10 | 1,91% | 1,00 |
| 11.08.2026 | 348,10 | 357,20 | 345,20 | 350,40 | 0,89% | 2,00 |
| 10.08.2026 | 353,00 | 357,80 | 347,30 | 347,30 | -1,75% | - |
| 07.08.2026 | 346,70 | 354,60 | 342,90 | 353,50 | 2,11% | 1,00 |
| 06.08.2026 | 353,60 | 361,30 | 345,80 | 346,20 | -2,12% | 1,00 |
| 05.08.2026 | 361,20 | 369,20 | 352,60 | 353,70 | -2,64% | 9,00 |
| 04.08.2026 | 364,60 | 372,10 | 356,40 | 363,30 | 0,64% | 5,00 |
| 03.08.2026 | 351,20 | 363,80 | 343,70 | 361,00 | 2,94% | - |
| 31.07.2026 | 350,30 | 368,20 | 343,70 | 350,70 | -3,15% | 4,00 |
| 30.07.2026 | 324,30 | 362,90 | 324,30 | 362,10 | 11,55% | 3,00 |
| 29.07.2026 | 352,50 | 354,60 | 323,70 | 324,60 | -7,60% | 1,00 |
| 28.07.2026 | 373,30 | 373,90 | 340,70 | 351,30 | -5,28% | 7,00 |
| 27.07.2026 | 378,00 | 391,50 | 358,30 | 370,90 | -1,93% | 2,00 |
| 24.07.2026 | 387,10 | 394,70 | 378,20 | 378,20 | -2,25% | - |
| 23.07.2026 | 382,80 | 390,90 | 373,50 | 386,90 | 2,22% | 12,00 |
| 22.07.2026 | 370,70 | 380,40 | 363,10 | 378,50 | 2,94% | 5,00 |
| 21.07.2026 | 360,30 | 371,60 | 360,20 | 367,70 | 2,22% | 46,00 |
| 20.07.2026 | 359,30 | 370,30 | 355,40 | 359,70 | -0,03% | - |
| 17.07.2026 | 358,20 | 365,30 | 347,50 | 359,80 | -0,69% | - |
| 16.07.2026 | 374,00 | 376,30 | 361,00 | 362,30 | -2,27% | 2,00 |
| 15.07.2026 | 365,00 | 372,40 | 358,30 | 370,70 | 1,59% | - |
| 14.07.2026 | 361,80 | 367,80 | 356,80 | 364,90 | 1,02% | - |
| 13.07.2026 | 372,40 | 378,30 | 359,30 | 361,20 | -3,29% | 4,00 |
| 10.07.2026 | 373,80 | 375,50 | 367,50 | 373,50 | -1,43% | - |
| 09.07.2026 | 373,40 | 386,40 | 372,70 | 378,90 | 2,93% | - |
| 08.07.2026 | 361,20 | 371,10 | 352,20 | 368,10 | 1,80% | 1,00 |
| 07.07.2026 | 376,70 | 380,50 | 354,70 | 361,60 | -4,21% | 2,00 |
| 06.07.2026 | 385,70 | 394,60 | 376,60 | 377,50 | -1,20% | 4,00 |
| 03.07.2026 | 381,30 | 383,40 | 381,30 | 382,10 | 0,21% | - |
| 02.07.2026 | 413,80 | 416,80 | 379,60 | 381,30 | -7,61% | 62,00 |
| 01.07.2026 | 440,80 | 444,80 | 412,10 | 412,70 | -6,97% | - |
| 30.06.2026 | 443,80 | 450,30 | 439,20 | 443,60 | -0,11% | 3,00 |
| 29.06.2026 | 432,50 | 445,60 | 425,40 | 444,10 | 4,08% | - |
| 26.06.2026 | 434,10 | 445,90 | 421,80 | 426,70 | -0,61% | 1,00 |
| 25.06.2026 | 425,60 | 438,70 | 425,10 | 429,30 | 1,54% | - |
| 24.06.2026 | 408,20 | 427,70 | 406,90 | 422,80 | 2,95% | 37,00 |
| 23.06.2026 | 409,60 | 417,70 | 389,30 | 410,70 | 0,02% | - |
| 22.06.2026 | 396,40 | 411,20 | 396,20 | 410,60 | 2,80% | 3,00 |
| 19.06.2026 | 397,80 | 400,50 | 397,80 | 399,40 | 0,81% | 1,00 |
| 18.06.2026 | 402,80 | 409,40 | 387,90 | 396,20 | -2,17% | 22,00 |
| 17.06.2026 | 407,30 | 412,40 | 398,80 | 405,00 | -0,81% | - |
| 16.06.2026 | 406,20 | 422,20 | 406,20 | 408,30 | 0,07% | 3,00 |
| 15.06.2026 | 408,60 | 421,50 | 402,20 | 408,00 | 0,57% | - |