204,200€
-4,13%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 212,10 | 212,30 | 200,30 | 204,20 | -4,13% | 263,00 |
| 29.10.2026 | 209,20 | 218,20 | 207,90 | 213,00 | 1,82% | 1.157,00 |
| 28.10.2026 | 207,00 | 212,40 | 204,50 | 209,20 | 1,16% | 740,00 |
| 27.10.2026 | 204,60 | 209,80 | 204,30 | 206,80 | 1,08% | 118,00 |
| 26.10.2026 | 201,10 | 208,30 | 200,15 | 204,60 | 1,87% | 92,00 |
| 23.10.2026 | 200,40 | 204,20 | 192,35 | 200,85 | 0,15% | 516,00 |
| 22.10.2026 | 209,00 | 209,30 | 199,50 | 200,55 | -5,13% | 422,00 |
| 21.10.2026 | 225,00 | 229,10 | 210,00 | 211,40 | -6,13% | 755,00 |
| 20.10.2026 | 226,60 | 229,00 | 219,10 | 225,20 | -0,88% | 83,00 |
| 19.10.2026 | 228,80 | 231,30 | 224,50 | 227,20 | 0,62% | 84,00 |
| 16.10.2026 | 230,20 | 230,60 | 225,40 | 225,80 | -1,83% | 65,00 |
| 15.10.2026 | 230,00 | 231,50 | 229,60 | 230,00 | -1,20% | - |
| 14.10.2026 | 240,90 | 244,30 | 231,60 | 232,80 | -3,32% | 166,00 |
| 13.10.2026 | 238,50 | 243,40 | 234,10 | 240,80 | 0,58% | 961,00 |
| 12.10.2026 | 241,30 | 241,40 | 236,20 | 239,40 | -0,50% | 29,00 |
| 09.10.2026 | 247,60 | 252,10 | 237,60 | 240,60 | -2,75% | 97,00 |
| 08.10.2026 | 252,00 | 252,20 | 240,30 | 247,40 | -1,98% | 145,00 |
| 07.10.2026 | 258,90 | 259,80 | 248,00 | 252,40 | -2,32% | 108,00 |
| 06.10.2026 | 245,10 | 261,50 | 244,40 | 258,40 | 5,56% | 46,00 |
| 05.10.2026 | 245,00 | 249,30 | 241,60 | 244,80 | 0,33% | 246,00 |
| 02.10.2026 | 240,70 | 246,50 | 240,20 | 244,00 | 1,58% | 16,00 |
| 01.10.2026 | 238,20 | 242,10 | 233,60 | 240,20 | 1,01% | 386,00 |
| 30.09.2026 | 237,60 | 241,40 | 233,80 | 237,80 | 0,08% | 230,00 |
| 29.09.2026 | 234,20 | 241,80 | 234,00 | 237,60 | 1,37% | 138,00 |
| 28.09.2026 | 237,30 | 243,80 | 233,20 | 234,40 | -1,76% | 115,00 |
| 25.09.2026 | 239,40 | 242,80 | 237,30 | 238,60 | -0,08% | 154,00 |
| 24.09.2026 | 245,90 | 247,00 | 238,80 | 238,80 | -3,28% | 159,00 |
| 23.09.2026 | 246,80 | 250,60 | 241,30 | 246,90 | 0,20% | 547,00 |
| 22.09.2026 | 254,40 | 258,30 | 246,20 | 246,40 | -2,99% | 108,00 |
| 21.09.2026 | 255,80 | 258,20 | 250,70 | 254,00 | -0,31% | 94,00 |
| 18.09.2026 | 249,40 | 256,00 | 248,50 | 254,80 | 2,49% | 29,00 |
| 17.09.2026 | 252,40 | 260,50 | 246,70 | 248,60 | -1,07% | 42,00 |
| 16.09.2026 | 245,00 | 254,80 | 244,90 | 251,30 | 2,57% | 220,00 |
| 15.09.2026 | 247,90 | 252,80 | 243,20 | 245,00 | -1,45% | 91,00 |
| 14.09.2026 | 264,10 | 266,10 | 247,10 | 248,60 | -6,26% | 160,00 |
| 11.09.2026 | 256,00 | 266,80 | 255,80 | 265,20 | 4,00% | 294,00 |
| 10.09.2026 | 250,40 | 257,80 | 247,10 | 255,00 | 2,00% | 60,00 |
| 09.09.2026 | 261,70 | 263,40 | 249,40 | 250,00 | -4,73% | 108,00 |
| 08.09.2026 | 257,20 | 264,60 | 250,00 | 262,40 | 1,86% | 402,00 |
| 07.09.2026 | 258,30 | 258,50 | 257,20 | 257,60 | -0,23% | 52,00 |
| 04.09.2026 | 254,10 | 260,90 | 252,10 | 258,20 | 1,73% | 223,00 |
| 03.09.2026 | 255,90 | 257,30 | 252,70 | 253,80 | -0,86% | 309,00 |
| 02.09.2026 | 248,00 | 258,50 | 245,90 | 256,00 | 3,23% | 53,00 |
| 01.09.2026 | 251,00 | 252,30 | 245,70 | 248,00 | -1,20% | 213,00 |
| 31.08.2026 | 253,30 | 253,80 | 247,80 | 251,00 | -1,95% | 264,00 |
| 28.08.2026 | 264,20 | 266,10 | 250,50 | 256,00 | -3,10% | 257,00 |
| 27.08.2026 | 267,90 | 271,50 | 261,00 | 264,20 | -1,42% | 311,00 |
| 26.08.2026 | 301,60 | 315,50 | 260,90 | 268,00 | -11,38% | 277,00 |
| 25.08.2026 | 327,50 | 333,00 | 297,70 | 302,40 | -7,47% | 242,00 |
| 24.08.2026 | 335,50 | 336,80 | 324,00 | 326,80 | -2,91% | 313,00 |
| 21.08.2026 | 342,60 | 346,00 | 332,60 | 336,60 | -1,87% | 47,00 |
| 20.08.2026 | 343,20 | 345,20 | 338,00 | 343,00 | -0,58% | 20,00 |
| 19.08.2026 | 357,20 | 359,20 | 336,10 | 345,00 | -11,82% | 62,00 |
| 05.05.2026 | 368,20 | 395,70 | 367,20 | 391,25 | 6,64% | 818,00 |
| 04.05.2026 | 369,85 | 376,83 | 361,13 | 366,90 | 3,83% | 333,00 |
| 30.04.2026 | 333,35 | 362,00 | 332,77 | 353,35 | 6,22% | 52,00 |
| 29.04.2026 | 345,48 | 348,05 | 332,30 | 332,65 | -3,41% | 15,00 |
| 28.04.2026 | 354,83 | 355,08 | 343,13 | 344,40 | -2,94% | 101,00 |
| 27.04.2026 | 350,15 | 355,55 | 343,13 | 354,85 | 1,26% | 160,00 |
| 24.04.2026 | 355,30 | 359,38 | 350,20 | 350,45 | -1,00% | 41,00 |
| 23.04.2026 | 346,65 | 360,15 | 346,20 | 354,00 | 1,67% | 162,00 |
| 22.04.2026 | 347,10 | 352,48 | 343,25 | 348,20 | 0,59% | 109,00 |
| 21.04.2026 | 349,50 | 355,55 | 341,45 | 346,15 | -0,65% | 71,00 |
| 20.04.2026 | 337,42 | 349,25 | 336,63 | 348,40 | 2,50% | 178,00 |
| 17.04.2026 | 340,17 | 351,00 | 337,00 | 339,90 | 0,01% | 53,00 |
| 16.04.2026 | 335,42 | 343,38 | 333,42 | 339,85 | 1,63% | 90,00 |
| 15.04.2026 | 332,27 | 335,05 | 328,30 | 334,40 | 0,59% | 76,00 |
| 14.04.2026 | 337,25 | 341,65 | 330,92 | 332,45 | -1,64% | 1.416,00 |
| 13.04.2026 | 332,63 | 338,80 | 330,95 | 338,00 | 0,66% | - |
| 10.04.2026 | 335,30 | 337,98 | 332,25 | 335,80 | 0,22% | 5,00 |
| 09.04.2026 | 326,30 | 339,05 | 324,75 | 335,05 | 2,63% | 270,00 |
| 08.04.2026 | 315,63 | 327,60 | 314,30 | 326,45 | 5,92% | 99,00 |
| 07.04.2026 | 300,50 | 309,90 | 297,50 | 308,20 | 1,97% | 106,00 |
| 02.04.2026 | 295,77 | 302,25 | 289,73 | 302,25 | 0,94% | 41,00 |
| 01.04.2026 | 294,30 | 305,17 | 293,42 | 299,45 | 2,04% | 83,00 |
| 31.03.2026 | 286,08 | 297,15 | 285,27 | 293,45 | 3,71% | 54,00 |
| 30.03.2026 | 298,13 | 302,02 | 282,63 | 282,95 | -4,59% | 100,00 |
| 27.03.2026 | 293,48 | 301,27 | 290,10 | 296,55 | 1,26% | 28,00 |
| 26.03.2026 | 304,17 | 304,77 | 291,75 | 292,85 | -4,23% | 78,00 |
| 25.03.2026 | 304,25 | 308,77 | 302,98 | 305,80 | 0,76% | 65,00 |
| 24.03.2026 | 301,23 | 306,13 | 295,10 | 303,50 | 0,71% | 204,00 |
| 23.03.2026 | 288,55 | 307,60 | 287,77 | 301,35 | 3,13% | 869,00 |
| 20.03.2026 | 307,13 | 312,02 | 285,75 | 292,20 | -4,93% | 444,00 |
| 19.03.2026 | 307,48 | 309,63 | 298,70 | 307,35 | 0,21% | 49,00 |
| 18.03.2026 | 315,05 | 316,85 | 304,52 | 306,70 | -2,06% | 66,00 |
| 17.03.2026 | 310,05 | 317,45 | 309,42 | 313,15 | 0,68% | 240,00 |
| 16.03.2026 | 306,05 | 312,35 | 304,13 | 311,05 | 2,52% | 141,00 |
| 13.03.2026 | 310,50 | 314,70 | 303,40 | 303,40 | -2,40% | 122,00 |
| 12.03.2026 | 314,88 | 318,05 | 308,83 | 310,85 | -2,05% | 510,00 |
| 11.03.2026 | 312,95 | 322,10 | 305,05 | 317,35 | 1,33% | 18,00 |
| 10.03.2026 | 309,50 | 323,30 | 308,48 | 313,20 | 1,21% | 408,00 |
| 09.03.2026 | 299,50 | 314,30 | 290,00 | 309,45 | 0,83% | 1.385,00 |
| 06.03.2026 | 319,60 | 320,95 | 306,60 | 306,90 | -3,69% | 356,00 |
| 05.03.2026 | 332,80 | 336,55 | 304,27 | 318,65 | -4,40% | 577,00 |
| 04.03.2026 | 346,35 | 367,23 | 324,27 | 333,30 | -3,98% | 303,00 |
| 03.03.2026 | 355,08 | 355,08 | 339,17 | 347,10 | -3,06% | 99,00 |
| 02.03.2026 | 352,00 | 363,33 | 345,88 | 358,05 | 0,92% | 172,00 |
| 27.02.2026 | 355,00 | 357,05 | 347,77 | 354,80 | -0,08% | 115,00 |
| 26.02.2026 | 359,38 | 364,23 | 341,67 | 355,10 | -1,65% | 902,00 |
| 25.02.2026 | 361,25 | 367,15 | 358,23 | 361,05 | -0,74% | 165,00 |