96,250€
-0,89%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |