69,150€
-0,03%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 69,57 | 70,54 | 68,88 | 69,21 | -0,70% | - |
| 28.01.2025 | 69,91 | 70,69 | 68,50 | 69,70 | -0,30% | 1.480,00 |
| 27.01.2025 | 68,18 | 70,23 | 67,54 | 69,91 | 2,16% | - |
| 24.01.2025 | 68,17 | 68,84 | 67,56 | 68,43 | -0,12% | - |
| 23.01.2025 | 67,91 | 68,51 | 67,23 | 68,51 | 0,85% | - |
| 22.01.2025 | 68,96 | 69,67 | 67,47 | 67,93 | -1,61% | - |
| 21.01.2025 | 66,36 | 69,65 | 65,96 | 69,04 | 4,27% | 100,00 |
| 20.01.2025 | 66,61 | 66,64 | 66,21 | 66,21 | -0,62% | - |
| 17.01.2025 | 67,22 | 68,05 | 66,21 | 66,62 | -0,94% | - |
| 16.01.2025 | 66,83 | 67,41 | 64,68 | 67,26 | 1,01% | - |
| 15.01.2025 | 67,58 | 69,01 | 66,56 | 66,59 | -1,15% | - |
| 14.01.2025 | 69,93 | 70,29 | 67,30 | 67,36 | -3,87% | - |
| 13.01.2025 | 69,70 | 70,75 | 68,89 | 70,08 | 0,55% | - |
| 10.01.2025 | 69,76 | 70,22 | 68,97 | 69,69 | 0,04% | - |
| 09.01.2025 | 70,35 | 70,35 | 69,43 | 69,66 | 0,35% | - |
| 08.01.2025 | 71,82 | 72,43 | 68,09 | 69,42 | -3,21% | - |
| 07.01.2025 | 72,34 | 74,98 | 71,63 | 71,72 | -1,77% | - |
| 06.01.2025 | 72,40 | 74,44 | 71,92 | 73,01 | 0,75% | - |
| 03.01.2025 | 73,65 | 74,45 | 72,28 | 72,47 | -1,66% | - |
| 02.01.2025 | 73,25 | 75,72 | 73,13 | 73,70 | 1,68% | - |
| 30.12.2024 | 72,61 | 73,12 | 72,47 | 72,48 | -0,46% | - |
| 27.12.2024 | 72,57 | 73,50 | 72,01 | 72,82 | 1,58% | - |
| 23.12.2024 | 73,38 | 73,88 | 70,42 | 71,69 | -2,16% | 10,00 |
| 20.12.2024 | 70,70 | 73,52 | 70,22 | 73,27 | 2,79% | 10,00 |
| 19.12.2024 | 73,20 | 73,80 | 69,92 | 71,28 | -2,71% | - |
| 18.12.2024 | 72,42 | 74,57 | 71,97 | 73,27 | 1,08% | - |
| 17.12.2024 | 71,58 | 72,74 | 71,49 | 72,48 | 1,09% | - |
| 16.12.2024 | 73,28 | 73,58 | 71,32 | 71,70 | -2,18% | - |
| 13.12.2024 | 74,95 | 75,53 | 72,00 | 73,29 | -2,20% | - |
| 12.12.2024 | 76,06 | 76,67 | 74,34 | 74,94 | -1,50% | - |
| 11.12.2024 | 78,52 | 78,86 | 75,94 | 76,08 | -2,82% | - |
| 10.12.2024 | 76,53 | 78,76 | 75,25 | 78,29 | 2,11% | 45,00 |
| 09.12.2024 | 77,62 | 77,77 | 75,49 | 76,67 | -0,76% | - |
| 06.12.2024 | 75,05 | 80,15 | 74,84 | 77,26 | 2,70% | - |
| 05.12.2024 | 77,63 | 78,00 | 71,29 | 75,23 | -0,57% | 64,00 |
| 04.12.2024 | 75,50 | 78,30 | 74,35 | 75,66 | 0,61% | - |
| 03.12.2024 | 74,29 | 76,01 | 73,64 | 75,20 | 1,51% | - |
| 02.12.2024 | 73,35 | 74,16 | 72,52 | 74,08 | 1,38% | 400,00 |
| 29.11.2024 | 71,84 | 73,94 | 71,72 | 73,07 | 1,49% | - |
| 28.11.2024 | 72,36 | 72,68 | 71,67 | 72,00 | -0,19% | - |
| 27.11.2024 | 71,36 | 72,28 | 70,78 | 72,14 | 1,28% | - |
| 26.11.2024 | 72,93 | 73,74 | 70,86 | 71,23 | -2,43% | 300,00 |
| 25.11.2024 | 71,81 | 73,97 | 71,61 | 73,00 | 1,45% | 14,00 |
| 22.11.2024 | 70,66 | 73,01 | 70,61 | 71,96 | 2,04% | - |
| 21.11.2024 | 69,71 | 70,73 | 69,62 | 70,52 | 1,47% | - |
| 20.11.2024 | 72,63 | 73,42 | 68,41 | 69,50 | -3,76% | - |
| 19.11.2024 | 72,80 | 73,95 | 72,08 | 72,21 | -0,76% | - |
| 18.11.2024 | 72,13 | 74,54 | 71,75 | 72,76 | 0,95% | 1.000,00 |
| 15.11.2024 | 72,81 | 73,72 | 71,18 | 72,08 | -1,60% | - |
| 14.11.2024 | 72,90 | 74,31 | 72,24 | 73,25 | 0,78% | - |
| 13.11.2024 | 70,59 | 72,95 | 70,43 | 72,68 | 2,78% | - |
| 12.11.2024 | 71,74 | 71,98 | 69,37 | 70,71 | -1,26% | - |
| 11.11.2024 | 71,99 | 72,92 | 71,34 | 71,61 | -0,28% | 2.055,00 |
| 08.11.2024 | 72,48 | 73,15 | 71,32 | 71,81 | -0,59% | - |
| 07.11.2024 | 72,43 | 73,60 | 71,98 | 72,24 | 0,16% | - |
| 06.11.2024 | 77,01 | 77,25 | 71,84 | 72,12 | -3,44% | - |
| 05.11.2024 | 75,94 | 75,94 | 73,85 | 74,69 | -0,96% | - |
| 04.11.2024 | 75,06 | 77,37 | 74,57 | 75,42 | 0,01% | - |
| 01.11.2024 | 73,65 | 75,66 | 73,56 | 75,41 | 2,85% | - |
| 31.10.2024 | 72,57 | 74,29 | 72,31 | 73,32 | 0,92% | 1.690,00 |
| 30.10.2024 | 73,90 | 74,23 | 72,57 | 72,66 | -1,71% | - |
| 29.10.2024 | 75,04 | 76,29 | 73,68 | 73,92 | -1,80% | 3,00 |
| 28.10.2024 | 74,70 | 76,13 | 74,42 | 75,28 | 1,07% | - |
| 25.10.2024 | 75,07 | 76,46 | 74,30 | 74,48 | -0,94% | - |
| 24.10.2024 | 75,01 | 75,45 | 74,43 | 75,19 | 0,10% | - |
| 23.10.2024 | 74,91 | 75,77 | 74,67 | 75,11 | -0,01% | 14,00 |
| 22.10.2024 | 75,04 | 76,06 | 73,97 | 75,12 | 0,13% | - |
| 21.10.2024 | 74,20 | 75,35 | 74,12 | 75,02 | 1,11% | 2.040,00 |
| 18.10.2024 | 75,77 | 75,81 | 73,80 | 74,19 | -1,81% | - |
| 17.10.2024 | 75,69 | 76,63 | 74,84 | 75,56 | -0,22% | - |
| 16.10.2024 | 74,00 | 76,67 | 73,48 | 75,73 | 2,34% | 125,00 |
| 15.10.2024 | 73,51 | 75,16 | 72,84 | 74,00 | 1,16% | - |
| 14.10.2024 | 75,48 | 75,98 | 73,15 | 73,15 | -2,99% | - |
| 11.10.2024 | 75,01 | 75,84 | 74,70 | 75,41 | 0,04% | - |
| 10.10.2024 | 75,69 | 75,94 | 75,03 | 75,38 | -0,48% | - |
| 09.10.2024 | 76,08 | 76,60 | 75,19 | 75,74 | -0,47% | 75,00 |
| 08.10.2024 | 76,21 | 77,06 | 75,33 | 76,10 | -1,01% | - |
| 07.10.2024 | 76,86 | 77,54 | 75,70 | 76,88 | 0,05% | - |
| 04.10.2024 | 74,41 | 77,59 | 74,41 | 76,84 | 3,38% | - |
| 03.10.2024 | 74,16 | 74,33 | 73,57 | 74,33 | 0,47% | - |
| 02.10.2024 | 76,19 | 76,34 | 73,90 | 73,98 | -3,11% | - |
| 01.10.2024 | 75,82 | 76,52 | 74,59 | 76,36 | 0,54% | - |
| 30.09.2024 | 78,27 | 78,65 | 75,12 | 75,95 | -2,91% | - |
| 27.09.2024 | 77,95 | 78,83 | 75,50 | 78,23 | 0,64% | - |
| 26.09.2024 | 75,80 | 78,76 | 75,52 | 77,73 | 2,61% | - |
| 25.09.2024 | 75,74 | 76,42 | 74,68 | 75,75 | -0,40% | - |
| 24.09.2024 | 77,40 | 77,52 | 76,06 | 76,06 | -1,71% | - |
| 23.09.2024 | 77,15 | 77,95 | 76,61 | 77,38 | 0,42% | - |
| 20.09.2024 | 77,45 | 77,77 | 75,84 | 77,06 | -0,55% | - |
| 19.09.2024 | 78,62 | 78,98 | 77,11 | 77,49 | -0,96% | 114,00 |
| 18.09.2024 | 77,44 | 78,56 | 77,09 | 78,24 | 1,10% | - |
| 17.09.2024 | 76,93 | 77,68 | 76,39 | 77,39 | 0,42% | - |
| 16.09.2024 | 76,47 | 77,53 | 76,10 | 77,07 | 0,75% | - |
| 13.09.2024 | 75,09 | 77,80 | 75,08 | 76,50 | 1,76% | - |
| 12.09.2024 | 73,20 | 76,16 | 72,85 | 75,17 | 2,84% | - |
| 11.09.2024 | 72,78 | 73,94 | 71,49 | 73,10 | -0,10% | - |
| 10.09.2024 | 73,56 | 74,23 | 72,27 | 73,17 | -0,32% | - |
| 09.09.2024 | 74,52 | 75,21 | 73,05 | 73,40 | -1,45% | - |
| 06.09.2024 | 72,27 | 75,16 | 71,69 | 74,48 | 2,93% | 1.948,00 |
| 05.09.2024 | 73,38 | 73,82 | 70,38 | 72,36 | -1,13% | - |