85,722$
-4,97%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 87,43 | 90,55 | 87,43 | 90,20 | 2,97% | 4.966.265,00 |
| 01.04.2025 | 88,48 | 89,58 | 86,81 | 87,60 | -0,38% | 3.601.201,00 |
| 31.03.2025 | 85,40 | 88,50 | 85,40 | 87,93 | 2,13% | 5.923.331,00 |
| 28.03.2025 | 87,40 | 87,75 | 85,13 | 86,10 | -1,64% | 3.901.936,00 |
| 27.03.2025 | 85,33 | 87,86 | 85,10 | 87,54 | 3,35% | 4.717.019,00 |
| 26.03.2025 | 82,29 | 85,81 | 81,75 | 84,70 | 2,57% | 4.877.198,00 |
| 25.03.2025 | 83,22 | 84,23 | 82,23 | 82,58 | -0,70% | 3.894.192,00 |
| 24.03.2025 | 82,48 | 83,56 | 81,67 | 83,16 | -0,60% | 4.698.370,00 |
| 21.03.2025 | 81,17 | 84,14 | 80,51 | 83,66 | 2,44% | 6.957.563,00 |
| 20.03.2025 | 82,08 | 83,21 | 81,25 | 81,67 | -0,80% | 3.225.168,00 |
| 19.03.2025 | 80,81 | 82,64 | 80,51 | 82,33 | 1,13% | 3.385.693,00 |
| 18.03.2025 | 79,83 | 81,74 | 79,10 | 81,41 | 1,95% | 3.101.409,00 |
| 17.03.2025 | 79,90 | 80,80 | 78,10 | 79,85 | 1,05% | 3.230.530,00 |
| 14.03.2025 | 79,91 | 79,99 | 77,52 | 79,02 | -1,16% | 5.170.934,00 |
| 13.03.2025 | 78,62 | 81,14 | 76,44 | 79,95 | 6,81% | 8.555.993,00 |
| 12.03.2025 | 79,28 | 79,35 | 74,67 | 74,85 | -4,82% | 4.955.481,00 |
| 11.03.2025 | 83,10 | 83,10 | 77,24 | 78,64 | -5,02% | 4.468.457,00 |
| 10.03.2025 | 81,74 | 85,08 | 80,59 | 82,80 | 1,17% | 7.211.591,00 |
| 07.03.2025 | 75,57 | 82,62 | 75,56 | 81,84 | 7,35% | 7.380.800,00 |
| 06.03.2025 | 73,73 | 76,75 | 73,60 | 76,24 | 3,45% | 3.082.626,00 |
| 05.03.2025 | 72,63 | 73,87 | 72,52 | 73,70 | 1,07% | 2.615.311,00 |
| 04.03.2025 | 70,52 | 74,02 | 70,01 | 72,92 | 1,43% | 3.426.140,00 |
| 03.03.2025 | 73,57 | 74,55 | 71,26 | 71,89 | -3,09% | 3.695.651,00 |
| 28.02.2025 | 74,65 | 74,94 | 73,13 | 74,18 | 0,27% | 3.051.439,00 |
| 27.02.2025 | 73,73 | 74,67 | 72,73 | 73,98 | -0,28% | 2.156.207,00 |
| 26.02.2025 | 78,31 | 78,31 | 73,31 | 74,19 | -5,59% | 5.391.119,00 |
| 25.02.2025 | 78,68 | 79,28 | 77,09 | 78,58 | -0,57% | 4.423.291,00 |
| 24.02.2025 | 76,34 | 79,88 | 76,28 | 79,03 | 3,05% | 4.826.964,00 |
| 21.02.2025 | 76,20 | 76,75 | 74,97 | 76,69 | 0,74% | 3.528.428,00 |
| 20.02.2025 | 74,95 | 78,15 | 74,22 | 76,13 | 0,66% | 4.486.124,00 |
| 19.02.2025 | 75,23 | 75,90 | 74,49 | 75,63 | 0,80% | 2.447.687,00 |
| 18.02.2025 | 72,80 | 75,32 | 72,36 | 75,03 | 3,00% | 3.788.323,00 |
| 17.02.2025 | 72,80 | 72,84 | 72,76 | 72,84 | 0,39% | - |
| 14.02.2025 | 73,70 | 73,95 | 72,01 | 72,56 | -0,38% | 2.809.330,00 |
| 13.02.2025 | 73,96 | 74,11 | 72,67 | 72,84 | -1,31% | 2.803.039,00 |
| 12.02.2025 | 73,06 | 73,91 | 72,75 | 73,81 | -0,43% | 2.311.793,00 |
| 11.02.2025 | 73,92 | 74,31 | 72,92 | 74,13 | -0,01% | 2.882.155,00 |
| 10.02.2025 | 72,64 | 74,17 | 71,62 | 74,14 | 2,28% | 3.031.307,00 |
| 07.02.2025 | 72,50 | 73,48 | 71,71 | 72,49 | -0,17% | 3.511.794,00 |
| 06.02.2025 | 73,70 | 73,75 | 72,25 | 72,61 | -0,29% | 2.592.981,00 |
| 05.02.2025 | 72,34 | 73,88 | 72,20 | 72,82 | 1,42% | 2.973.942,00 |
| 04.02.2025 | 71,01 | 73,05 | 71,01 | 71,80 | 0,46% | 2.545.441,00 |
| 03.02.2025 | 70,09 | 72,69 | 69,32 | 71,47 | 0,58% | 3.853.298,00 |
| 31.01.2025 | 72,03 | 73,10 | 71,03 | 71,06 | -1,51% | 3.130.114,00 |
| 30.01.2025 | 72,46 | 73,22 | 71,75 | 72,15 | 0,15% | 2.240.774,00 |
| 29.01.2025 | 72,89 | 73,40 | 71,63 | 72,04 | -0,92% | 2.229.290,00 |
| 28.01.2025 | 73,05 | 73,30 | 71,43 | 72,71 | -0,80% | 2.721.474,00 |
| 27.01.2025 | 72,79 | 73,70 | 72,42 | 73,30 | 2,12% | 2.762.120,00 |
| 24.01.2025 | 71,66 | 72,20 | 71,24 | 71,78 | 0,63% | 2.207.862,00 |
| 23.01.2025 | 70,60 | 71,37 | 69,90 | 71,33 | 0,86% | 2.454.794,00 |
| 22.01.2025 | 71,81 | 71,85 | 70,41 | 70,72 | -1,70% | 3.184.829,00 |
| 21.01.2025 | 69,09 | 72,55 | 69,09 | 71,94 | 5,11% | 7.589.557,00 |
| 17.01.2025 | 69,52 | 70,00 | 68,10 | 68,44 | -1,18% | 3.386.378,00 |
| 16.01.2025 | 67,81 | 69,45 | 66,43 | 69,26 | 1,01% | 5.026.119,00 |
| 15.01.2025 | 70,81 | 71,32 | 68,52 | 68,57 | -1,17% | 3.489.765,00 |
| 14.01.2025 | 71,50 | 72,03 | 69,33 | 69,38 | -3,09% | 3.946.515,00 |
| 13.01.2025 | 71,57 | 72,27 | 70,37 | 71,59 | 0,32% | 4.094.790,00 |
| 10.01.2025 | 71,19 | 71,87 | 70,78 | 71,36 | -0,36% | 4.669.626,00 |
| 08.01.2025 | 73,79 | 74,00 | 70,15 | 71,62 | -3,44% | 5.786.143,00 |
| 07.01.2025 | 75,65 | 78,00 | 74,08 | 74,17 | -2,21% | 3.592.243,00 |
| 06.01.2025 | 74,85 | 77,45 | 74,46 | 75,85 | 1,58% | 3.234.794,00 |
| 03.01.2025 | 75,91 | 75,91 | 74,45 | 74,67 | -1,27% | 3.120.883,00 |
| 02.01.2025 | 76,28 | 78,04 | 75,24 | 75,63 | -0,25% | 2.675.819,00 |
| 31.12.2024 | 75,69 | 76,33 | 74,92 | 75,82 | 0,17% | 3.500.350,00 |
| 30.12.2024 | 75,77 | 76,24 | 74,76 | 75,69 | -0,26% | 3.775.739,00 |
| 27.12.2024 | 75,39 | 76,52 | 75,19 | 75,89 | 0,34% | 2.660.052,00 |
| 26.12.2024 | 74,70 | 75,82 | 74,16 | 75,63 | 1,33% | 3.601.876,00 |
| 24.12.2024 | 74,50 | 75,01 | 74,12 | 74,64 | 0,03% | 1.542.336,00 |
| 23.12.2024 | 75,56 | 75,78 | 73,38 | 74,62 | -2,33% | 5.089.440,00 |
| 20.12.2024 | 73,79 | 76,81 | 73,79 | 76,40 | 3,40% | 5.865.587,00 |
| 19.12.2024 | 75,58 | 75,82 | 72,81 | 73,89 | -2,70% | 4.032.397,00 |
| 18.12.2024 | 75,76 | 78,09 | 75,61 | 75,94 | -0,08% | 4.537.778,00 |
| 17.12.2024 | 75,21 | 76,27 | 75,14 | 76,00 | 0,97% | 3.389.103,00 |
| 16.12.2024 | 76,60 | 76,90 | 74,96 | 75,27 | -2,17% | 3.316.400,00 |
| 13.12.2024 | 78,50 | 78,67 | 75,61 | 76,94 | -1,89% | 3.770.999,00 |
| 12.12.2024 | 80,00 | 80,21 | 77,94 | 78,42 | -1,75% | 2.738.666,00 |
| 11.12.2024 | 82,13 | 82,69 | 79,74 | 79,82 | -3,12% | 3.205.586,00 |
| 10.12.2024 | 80,92 | 82,98 | 79,24 | 82,39 | 1,97% | 3.400.468,00 |
| 09.12.2024 | 81,59 | 81,76 | 79,89 | 80,80 | -0,97% | 3.471.603,00 |
| 06.12.2024 | 81,32 | 84,75 | 80,88 | 81,59 | 2,50% | 6.926.885,00 |
| 05.12.2024 | 80,17 | 80,80 | 75,35 | 79,60 | 0,13% | 11.391.814,00 |
| 04.12.2024 | 79,74 | 80,17 | 78,38 | 79,50 | 0,61% | 5.936.944,00 |
| 03.12.2024 | 77,77 | 79,93 | 77,48 | 79,02 | 1,58% | 3.812.956,00 |
| 02.12.2024 | 77,00 | 77,93 | 76,05 | 77,79 | 0,67% | 3.658.238,00 |
| 29.11.2024 | 77,97 | 77,99 | 76,30 | 77,27 | 1,32% | 2.440.054,00 |
| 27.11.2024 | 75,50 | 76,37 | 74,71 | 76,26 | 2,17% | 3.306.426,00 |
| 26.11.2024 | 75,83 | 76,24 | 74,20 | 74,64 | -2,55% | 3.195.683,00 |
| 25.11.2024 | 75,92 | 77,75 | 75,87 | 76,59 | 2,22% | 4.951.319,00 |
| 22.11.2024 | 74,22 | 75,92 | 74,02 | 74,93 | 1,37% | 3.828.101,00 |
| 21.11.2024 | 73,47 | 74,43 | 73,27 | 73,92 | 0,89% | 3.111.566,00 |
| 20.11.2024 | 75,75 | 75,75 | 72,12 | 73,27 | -4,22% | 7.419.040,00 |
| 19.11.2024 | 77,46 | 78,27 | 76,38 | 76,50 | -0,77% | 2.261.689,00 |
| 18.11.2024 | 76,14 | 78,70 | 75,88 | 77,09 | 1,59% | 3.252.912,00 |
| 15.11.2024 | 76,94 | 77,75 | 75,05 | 75,88 | -1,52% | 3.704.309,00 |
| 14.11.2024 | 76,91 | 78,40 | 76,21 | 77,05 | 0,35% | 2.821.808,00 |
| 13.11.2024 | 75,12 | 77,04 | 75,12 | 76,78 | 2,21% | 3.379.331,00 |
| 12.11.2024 | 75,87 | 75,98 | 73,51 | 75,12 | -1,53% | 5.638.744,00 |
| 11.11.2024 | 77,00 | 77,60 | 76,07 | 76,29 | -0,86% | 4.613.611,00 |
| 08.11.2024 | 78,08 | 78,25 | 76,76 | 76,95 | -1,43% | 3.885.503,00 |
| 07.11.2024 | 78,41 | 79,42 | 77,78 | 78,07 | 0,85% | 4.150.670,00 |