70,160€
1,07%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 75,54 | 76,23 | 71,84 | 73,19 | -3,53% | 1.000,00 |
| 03.09.2024 | 74,97 | 78,17 | 74,81 | 75,87 | 1,22% | 1.028,00 |
| 02.09.2024 | 75,20 | 75,35 | 74,72 | 74,96 | 0,01% | - |
| 30.08.2024 | 76,17 | 78,93 | 74,84 | 74,95 | -1,54% | 440,00 |
| 29.08.2024 | 112,07 | 114,63 | 75,79 | 76,12 | -31,66% | 2.170,00 |
| 28.08.2024 | 112,27 | 112,76 | 110,29 | 111,39 | -0,43% | 260,00 |
| 27.08.2024 | 111,32 | 112,51 | 110,92 | 111,87 | 0,39% | 325,00 |
| 26.08.2024 | 110,74 | 112,35 | 110,24 | 111,44 | 0,88% | - |
| 23.08.2024 | 110,94 | 112,10 | 109,59 | 110,47 | -0,50% | - |
| 22.08.2024 | 111,00 | 111,85 | 110,06 | 111,02 | 0,10% | - |
| 21.08.2024 | 109,43 | 114,35 | 109,39 | 110,91 | 1,44% | - |
| 20.08.2024 | 110,23 | 111,10 | 108,78 | 109,34 | -0,76% | - |
| 19.08.2024 | 111,57 | 113,07 | 110,07 | 110,18 | -1,48% | - |
| 16.08.2024 | 109,92 | 111,94 | 108,77 | 111,83 | 1,79% | - |
| 15.08.2024 | 106,04 | 112,78 | 105,92 | 109,86 | 3,82% | - |
| 14.08.2024 | 106,37 | 106,76 | 104,68 | 105,82 | -0,42% | - |
| 13.08.2024 | 108,26 | 108,72 | 104,14 | 106,27 | -1,25% | - |
| 12.08.2024 | 107,00 | 108,84 | 105,08 | 107,61 | 0,54% | - |
| 09.08.2024 | 108,24 | 109,20 | 106,63 | 107,03 | -1,15% | - |
| 08.08.2024 | 108,22 | 109,78 | 106,74 | 108,27 | -0,23% | 16,00 |
| 07.08.2024 | 113,56 | 114,33 | 108,34 | 108,52 | -3,74% | - |
| 06.08.2024 | 113,04 | 114,31 | 111,34 | 112,74 | 0,54% | 420,00 |
| 05.08.2024 | 110,31 | 112,56 | 108,22 | 112,14 | 0,64% | 88,00 |
| 02.08.2024 | 110,75 | 113,18 | 107,84 | 111,43 | 0,05% | - |
| 01.08.2024 | 111,37 | 113,19 | 109,95 | 111,37 | 0,12% | - |
| 31.07.2024 | 110,89 | 112,85 | 109,88 | 111,24 | 0,23% | - |
| 30.07.2024 | 108,50 | 111,47 | 107,85 | 110,98 | 2,35% | - |
| 29.07.2024 | 109,06 | 110,78 | 107,28 | 108,43 | -0,32% | - |
| 26.07.2024 | 109,23 | 110,32 | 108,30 | 108,78 | -0,28% | - |
| 25.07.2024 | 108,12 | 110,27 | 107,53 | 109,08 | 0,93% | - |
| 24.07.2024 | 110,78 | 111,17 | 106,94 | 108,08 | -2,56% | - |
| 23.07.2024 | 113,11 | 113,99 | 110,77 | 110,92 | -2,06% | - |
| 22.07.2024 | 112,46 | 114,42 | 112,38 | 113,25 | 0,57% | 32,00 |
| 19.07.2024 | 111,69 | 112,94 | 110,35 | 112,61 | 0,92% | - |
| 18.07.2024 | 113,78 | 115,18 | 110,63 | 111,58 | -1,86% | - |
| 17.07.2024 | 114,60 | 115,26 | 111,69 | 113,69 | -2,77% | 40,00 |
| 16.07.2024 | 116,66 | 118,23 | 116,09 | 116,93 | 0,39% | - |
| 15.07.2024 | 121,99 | 122,19 | 115,28 | 116,48 | -4,08% | 15,00 |
| 12.07.2024 | 121,25 | 124,37 | 120,41 | 121,43 | 0,26% | - |
| 11.07.2024 | 117,66 | 121,65 | 116,88 | 121,11 | 2,88% | - |
| 10.07.2024 | 118,77 | 119,12 | 116,39 | 117,72 | -0,95% | - |
| 09.07.2024 | 119,85 | 119,99 | 117,70 | 118,85 | -1,01% | - |
| 08.07.2024 | 118,20 | 120,51 | 118,07 | 120,06 | 1,54% | - |
| 05.07.2024 | 115,32 | 118,51 | 114,95 | 118,24 | 2,53% | - |