82,380€
-0,13%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 84,42 | 85,40 | 79,28 | 80,04 | -5,12% | - |
| 07.04.2025 | 82,31 | 86,31 | 79,68 | 84,36 | -0,34% | 130,00 |
| 04.04.2025 | 84,65 | 89,16 | 82,43 | 84,65 | -1,14% | 36,00 |
| 03.04.2025 | 78,25 | 86,08 | 76,06 | 85,63 | 3,02% | - |
| 02.04.2025 | 81,08 | 83,38 | 80,09 | 83,12 | 2,41% | 100,00 |
| 01.04.2025 | 81,18 | 83,00 | 80,47 | 81,16 | -0,17% | 316,00 |
| 31.03.2025 | 79,44 | 81,93 | 78,41 | 81,30 | 2,82% | 300,00 |
| 28.03.2025 | 81,13 | 81,57 | 78,59 | 79,07 | -2,16% | 38,00 |
| 27.03.2025 | 78,80 | 81,42 | 77,83 | 80,81 | 3,65% | - |
| 26.03.2025 | 76,50 | 79,47 | 75,91 | 77,97 | 1,88% | - |
| 25.03.2025 | 77,01 | 77,84 | 75,76 | 76,53 | 0,18% | - |
| 24.03.2025 | 78,39 | 78,40 | 75,53 | 76,39 | -1,68% | - |
| 21.03.2025 | 75,47 | 78,00 | 74,42 | 77,70 | 2,87% | - |
| 20.03.2025 | 76,80 | 77,05 | 74,87 | 75,53 | 0,43% | - |
| 19.03.2025 | 74,74 | 75,94 | 73,91 | 75,21 | 1,66% | - |
| 18.03.2025 | 73,09 | 74,79 | 72,39 | 73,99 | 0,70% | - |
| 17.03.2025 | 72,66 | 74,03 | 71,69 | 73,47 | 1,28% | - |
| 14.03.2025 | 74,03 | 74,12 | 71,08 | 72,55 | -1,79% | - |
| 13.03.2025 | 68,79 | 74,79 | 64,96 | 73,87 | 7,09% | 444,00 |
| 12.03.2025 | 72,69 | 73,12 | 68,61 | 68,98 | -3,73% | 580,00 |
| 11.03.2025 | 76,34 | 76,36 | 70,70 | 71,66 | -6,82% | - |
| 10.03.2025 | 74,74 | 78,39 | 74,02 | 76,90 | 1,90% | 340,00 |
| 07.03.2025 | 70,46 | 76,17 | 69,56 | 75,47 | 6,86% | 90,00 |
| 06.03.2025 | 68,23 | 71,09 | 67,59 | 70,62 | 3,40% | - |
| 05.03.2025 | 68,97 | 68,97 | 67,26 | 68,30 | -0,65% | - |
| 04.03.2025 | 69,01 | 70,22 | 66,88 | 68,75 | 0,34% | - |
| 03.03.2025 | 71,32 | 71,44 | 68,08 | 68,52 | -4,17% | - |
| 28.02.2025 | 71,09 | 71,87 | 70,24 | 71,50 | 0,57% | - |
| 27.02.2025 | 71,04 | 71,70 | 69,70 | 71,10 | 0,49% | 20,00 |
| 26.02.2025 | 75,01 | 75,08 | 69,70 | 70,75 | -5,30% | 60,00 |
| 25.02.2025 | 75,59 | 75,68 | 70,80 | 74,71 | -1,06% | - |
| 24.02.2025 | 73,22 | 76,35 | 72,98 | 75,51 | 3,03% | - |
| 21.02.2025 | 72,57 | 73,35 | 71,65 | 73,29 | 1,08% | - |
| 20.02.2025 | 72,44 | 74,42 | 70,68 | 72,50 | -0,08% | - |
| 19.02.2025 | 71,75 | 72,85 | 71,44 | 72,56 | 1,02% | 168,00 |
| 18.02.2025 | 69,55 | 72,03 | 69,24 | 71,83 | 3,27% | - |
| 17.02.2025 | 69,06 | 69,56 | 69,06 | 69,56 | 0,53% | - |
| 14.02.2025 | 69,74 | 70,51 | 68,54 | 69,19 | -0,62% | - |
| 13.02.2025 | 70,87 | 71,47 | 69,45 | 69,62 | -1,97% | - |
| 12.02.2025 | 71,50 | 71,96 | 70,13 | 71,02 | -0,75% | 256,00 |
| 11.02.2025 | 71,69 | 71,80 | 70,56 | 71,56 | -0,52% | - |
| 10.02.2025 | 70,22 | 71,93 | 69,42 | 71,93 | 2,49% | - |
| 07.02.2025 | 69,81 | 70,77 | 69,45 | 70,19 | 0,40% | - |
| 06.02.2025 | 70,19 | 71,20 | 69,57 | 69,91 | -0,14% | - |
| 05.02.2025 | 68,93 | 70,83 | 68,81 | 70,00 | 1,22% | 500,00 |
| 04.02.2025 | 69,35 | 70,39 | 68,74 | 69,16 | -0,40% | - |
| 03.02.2025 | 68,35 | 70,64 | 67,08 | 69,44 | 1,31% | - |
| 31.01.2025 | 69,55 | 70,22 | 68,50 | 68,54 | -1,14% | - |
| 30.01.2025 | 69,25 | 70,77 | 68,98 | 69,33 | 0,17% | 80,00 |
| 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% | - |