95,000€
-0,19%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 95,44 | 97,64 | 91,84 | 92,98 | -2,31% | - |
| 28.08.2025 | 95,97 | 104,07 | 90,71 | 95,18 | 0,07% | 43,00 |
| 27.08.2025 | 95,14 | 95,95 | 94,83 | 95,11 | 0,56% | - |
| 26.08.2025 | 96,51 | 96,67 | 94,47 | 94,58 | -2,27% | - |
| 25.08.2025 | 95,91 | 97,11 | 94,96 | 96,78 | 0,94% | - |
| 22.08.2025 | 97,04 | 98,07 | 95,19 | 95,88 | -1,11% | - |
| 21.08.2025 | 98,63 | 98,77 | 96,34 | 96,96 | -1,58% | - |
| 20.08.2025 | 96,63 | 99,51 | 95,09 | 98,51 | 1,76% | 170,00 |
| 19.08.2025 | 96,15 | 97,43 | 95,71 | 96,81 | 0,57% | - |
| 18.08.2025 | 96,48 | 97,56 | 96,21 | 96,27 | 0,02% | - |
| 15.08.2025 | 98,59 | 98,61 | 95,76 | 96,25 | -2,26% | - |
| 14.08.2025 | 98,81 | 99,17 | 97,24 | 98,47 | -0,58% | - |
| 13.08.2025 | 98,59 | 99,36 | 96,01 | 99,04 | 0,39% | - |
| 12.08.2025 | 98,61 | 99,68 | 97,96 | 98,66 | -0,07% | 200,00 |
| 11.08.2025 | 99,80 | 101,22 | 98,55 | 98,73 | -1,17% | 207,00 |
| 08.08.2025 | 99,34 | 101,15 | 98,68 | 99,90 | 0,75% | - |
| 07.08.2025 | 97,29 | 99,15 | 96,56 | 99,15 | 2,01% | - |
| 06.08.2025 | 96,11 | 98,15 | 95,15 | 97,20 | 1,43% | - |
| 05.08.2025 | 96,28 | 96,88 | 93,99 | 95,83 | -0,11% | 606,00 |
| 04.08.2025 | 94,17 | 96,22 | 93,27 | 95,93 | 2,24% | - |
| 01.08.2025 | 91,51 | 94,20 | 89,71 | 93,83 | 2,22% | - |
| 31.07.2025 | 92,88 | 93,17 | 91,45 | 91,79 | -0,66% | - |
| 30.07.2025 | 92,70 | 93,48 | 92,10 | 92,40 | -0,13% | - |
| 29.07.2025 | 91,55 | 93,06 | 91,01 | 92,52 | 1,34% | - |
| 28.07.2025 | 92,03 | 92,60 | 90,05 | 91,29 | -0,35% | 4,00 |
| 25.07.2025 | 91,93 | 92,80 | 91,33 | 91,61 | -0,11% | - |
| 24.07.2025 | 92,82 | 93,11 | 91,66 | 91,71 | -1,14% | - |
| 23.07.2025 | 93,87 | 94,07 | 91,54 | 92,77 | -0,73% | - |
| 22.07.2025 | 92,02 | 93,98 | 91,69 | 93,45 | 1,54% | 141,00 |
| 21.07.2025 | 94,77 | 94,93 | 91,69 | 92,03 | -2,82% | - |
| 18.07.2025 | 94,24 | 94,80 | 93,34 | 94,70 | 0,53% | - |
| 17.07.2025 | 96,75 | 97,34 | 93,78 | 94,21 | -2,62% | - |
| 16.07.2025 | 97,38 | 98,34 | 94,85 | 96,74 | -0,90% | - |
| 15.07.2025 | 98,21 | 98,23 | 97,19 | 97,62 | -0,43% | - |
| 14.07.2025 | 96,36 | 98,28 | 96,28 | 98,04 | 1,39% | 40,00 |
| 11.07.2025 | 95,84 | 96,95 | 95,52 | 96,70 | 0,80% | - |
| 10.07.2025 | 95,52 | 97,18 | 95,38 | 95,93 | 0,10% | - |
| 09.07.2025 | 96,32 | 97,08 | 94,80 | 95,83 | -0,27% | 10,00 |
| 08.07.2025 | 98,61 | 99,01 | 95,82 | 96,09 | -2,85% | - |
| 07.07.2025 | 96,68 | 99,23 | 96,36 | 98,91 | 2,41% | - |
| 04.07.2025 | 96,60 | 96,60 | 96,18 | 96,58 | -0,56% | - |
| 03.07.2025 | 97,97 | 98,81 | 95,86 | 97,12 | -0,86% | 20,00 |
| 02.07.2025 | 98,07 | 98,82 | 96,68 | 97,96 | 0,26% | - |
| 01.07.2025 | 96,91 | 98,72 | 96,38 | 97,71 | 0,61% | - |
| 30.06.2025 | 98,05 | 98,74 | 96,23 | 97,11 | -0,68% | - |
| 27.06.2025 | 96,50 | 97,97 | 96,01 | 97,77 | 1,64% | - |
| 26.06.2025 | 96,66 | 97,44 | 95,84 | 96,20 | -0,55% | - |
| 25.06.2025 | 97,59 | 98,63 | 96,38 | 96,73 | -0,90% | - |
| 24.06.2025 | 99,67 | 100,02 | 94,39 | 97,61 | -1,70% | - |
| 23.06.2025 | 96,75 | 99,34 | 96,26 | 99,30 | 2,55% | - |
| 20.06.2025 | 97,08 | 98,17 | 95,97 | 96,83 | 0,25% | - |
| 19.06.2025 | 97,74 | 97,80 | 96,59 | 96,59 | -1,33% | - |
| 18.06.2025 | 98,63 | 99,43 | 97,02 | 97,89 | -0,79% | - |
| 17.06.2025 | 97,91 | 99,10 | 96,87 | 98,67 | 0,30% | - |
| 16.06.2025 | 96,80 | 99,10 | 95,28 | 98,37 | 1,73% | - |
| 13.06.2025 | 95,63 | 98,34 | 95,43 | 96,69 | 0,12% | - |
| 12.06.2025 | 96,44 | 96,71 | 94,83 | 96,57 | -0,53% | - |
| 11.06.2025 | 97,09 | 97,96 | 96,34 | 97,08 | -0,31% | 90,00 |
| 10.06.2025 | 99,18 | 100,08 | 96,17 | 97,38 | -1,72% | - |
| 09.06.2025 | 99,26 | 100,43 | 98,64 | 99,08 | -0,48% | - |
| 06.06.2025 | 99,83 | 100,87 | 97,92 | 99,56 | 0,06% | - |
| 05.06.2025 | 97,85 | 100,55 | 97,38 | 99,51 | 1,64% | - |
| 04.06.2025 | 99,48 | 101,04 | 96,11 | 97,90 | -1,19% | - |
| 03.06.2025 | 85,86 | 99,87 | 85,42 | 99,08 | 16,74% | - |
| 02.06.2025 | 85,10 | 86,10 | 84,42 | 84,88 | -0,85% | - |
| 30.05.2025 | 85,68 | 86,69 | 85,13 | 85,60 | 0,23% | - |
| 29.05.2025 | 88,86 | 88,86 | 84,59 | 85,40 | -1,36% | - |
| 28.05.2025 | 89,12 | 89,34 | 86,31 | 86,58 | -2,84% | - |
| 27.05.2025 | 89,99 | 90,45 | 87,66 | 89,12 | -1,81% | 250,00 |
| 26.05.2025 | 89,67 | 90,76 | 89,67 | 90,76 | 1,76% | - |
| 23.05.2025 | 88,60 | 89,84 | 88,35 | 89,19 | -0,03% | 50,00 |
| 22.05.2025 | 89,10 | 89,96 | 88,35 | 89,22 | 0,19% | - |
| 21.05.2025 | 90,26 | 92,04 | 88,44 | 89,05 | -1,72% | - |
| 20.05.2025 | 87,11 | 91,21 | 87,06 | 90,61 | 3,73% | 533,00 |
| 19.05.2025 | 82,00 | 87,69 | 82,00 | 87,35 | 4,12% | 200,00 |
| 16.05.2025 | 83,02 | 84,12 | 82,23 | 83,89 | 0,93% | - |
| 15.05.2025 | 78,60 | 83,15 | 77,99 | 83,12 | 5,87% | - |
| 14.05.2025 | 77,78 | 78,99 | 77,01 | 78,52 | 1,21% | - |
| 13.05.2025 | 79,90 | 81,02 | 77,47 | 77,58 | -3,84% | - |
| 12.05.2025 | 82,75 | 84,95 | 78,36 | 80,68 | -0,91% | - |
| 09.05.2025 | 81,99 | 82,15 | 80,79 | 81,42 | -0,61% | - |
| 08.05.2025 | 82,55 | 83,21 | 80,73 | 81,92 | -0,30% | 4,00 |
| 07.05.2025 | 82,63 | 82,95 | 80,70 | 82,17 | -0,21% | - |
| 06.05.2025 | 81,15 | 82,96 | 80,49 | 82,35 | 1,08% | - |
| 05.05.2025 | 79,21 | 82,00 | 79,21 | 81,47 | 1,99% | - |
| 02.05.2025 | 79,94 | 81,55 | 79,47 | 79,88 | -3,40% | - |
| 30.04.2025 | 81,83 | 83,39 | 81,08 | 82,69 | 0,80% | - |
| 29.04.2025 | 81,26 | 82,11 | 80,50 | 82,03 | 1,35% | - |
| 28.04.2025 | 81,85 | 82,72 | 80,32 | 80,93 | -1,77% | - |
| 25.04.2025 | 83,12 | 83,34 | 82,05 | 82,39 | -0,02% | - |
| 24.04.2025 | 83,94 | 84,10 | 81,26 | 82,41 | -2,16% | - |
| 23.04.2025 | 85,40 | 85,51 | 82,30 | 84,23 | -0,65% | - |
| 22.04.2025 | 82,76 | 84,80 | 82,00 | 84,78 | 3,61% | - |
| 17.04.2025 | 79,20 | 82,00 | 77,77 | 81,83 | 4,24% | - |
| 16.04.2025 | 77,27 | 78,77 | 76,73 | 78,50 | 0,18% | - |
| 15.04.2025 | 79,43 | 80,11 | 78,31 | 78,36 | -1,50% | - |
| 14.04.2025 | 78,46 | 79,87 | 77,64 | 79,55 | 1,36% | - |
| 11.04.2025 | 77,87 | 78,73 | 75,65 | 78,48 | 0,95% | - |
| 10.04.2025 | 78,51 | 79,98 | 76,26 | 77,75 | -1,09% | - |
| 09.04.2025 | 78,01 | 83,28 | 75,53 | 78,61 | -1,79% | - |