81,834$
-0,48%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 82,10 | 82,53 | 80,92 | 81,90 | -0,40% | 6.258.387,00 |
| 16.10.2024 | 80,75 | 83,18 | 80,22 | 82,23 | 2,06% | 4.794.667,00 |
| 15.10.2024 | 79,64 | 81,77 | 79,55 | 80,57 | 1,02% | 6.580.512,00 |
| 14.10.2024 | 82,18 | 82,38 | 79,65 | 79,76 | -3,31% | 5.953.728,00 |
| 11.10.2024 | 82,50 | 82,90 | 81,90 | 82,49 | 0,06% | 6.849.266,00 |
| 10.10.2024 | 82,86 | 82,86 | 82,01 | 82,44 | -0,51% | 3.671.384,00 |
| 09.10.2024 | 83,48 | 83,60 | 82,25 | 82,86 | -0,83% | 3.775.890,00 |
| 08.10.2024 | 83,74 | 84,08 | 82,68 | 83,55 | -0,89% | 2.203.027,00 |
| 07.10.2024 | 84,89 | 85,08 | 83,08 | 84,30 | -0,06% | 3.696.807,00 |
| 04.10.2024 | 82,96 | 84,98 | 82,51 | 84,35 | 2,97% | 3.792.959,00 |
| 03.10.2024 | 81,38 | 82,03 | 81,20 | 81,92 | 0,18% | 2.858.498,00 |
| 02.10.2024 | 84,18 | 84,25 | 81,58 | 81,77 | -3,20% | 3.821.547,00 |
| 01.10.2024 | 84,44 | 84,68 | 82,58 | 84,47 | -0,12% | 3.582.124,00 |
| 30.09.2024 | 86,73 | 86,73 | 83,74 | 84,57 | -3,15% | 4.784.709,00 |
| 27.09.2024 | 86,54 | 88,10 | 86,00 | 87,32 | 0,44% | 4.011.677,00 |
| 26.09.2024 | 84,82 | 87,75 | 84,82 | 86,94 | 3,18% | 3.884.171,00 |
| 25.09.2024 | 85,05 | 85,05 | 83,60 | 84,26 | -0,86% | 2.876.539,00 |
| 24.09.2024 | 86,00 | 86,40 | 84,99 | 84,99 | -1,22% | 2.843.772,00 |
| 23.09.2024 | 85,99 | 86,73 | 85,22 | 86,04 | 0,03% | 3.010.872,00 |
| 20.09.2024 | 86,18 | 86,39 | 84,53 | 86,01 | -0,57% | 7.965.091,00 |
| 19.09.2024 | 87,73 | 87,76 | 85,95 | 86,50 | -0,41% | 4.372.417,00 |
| 18.09.2024 | 85,77 | 87,75 | 85,77 | 86,86 | 0,99% | 3.514.912,00 |
| 17.09.2024 | 85,75 | 86,34 | 85,36 | 86,01 | 0,30% | 3.594.658,00 |
| 16.09.2024 | 85,00 | 86,25 | 84,64 | 85,75 | 1,18% | 3.741.618,00 |
| 13.09.2024 | 84,67 | 86,29 | 84,00 | 84,75 | 1,85% | 4.279.955,00 |
| 12.09.2024 | 80,79 | 84,27 | 80,31 | 83,21 | 3,28% | 4.589.389,00 |
| 11.09.2024 | 80,27 | 81,45 | 78,71 | 80,57 | -0,15% | 5.678.658,00 |
| 10.09.2024 | 81,16 | 81,76 | 79,68 | 80,69 | -0,36% | 5.181.499,00 |
| 09.09.2024 | 81,96 | 82,93 | 80,74 | 80,98 | -1,94% | 5.319.833,00 |
| 06.09.2024 | 81,04 | 83,46 | 80,50 | 82,58 | 2,70% | 6.320.897,00 |
| 05.09.2024 | 81,09 | 81,71 | 77,96 | 80,41 | -0,83% | 10.493.254,00 |
| 04.09.2024 | 81,73 | 82,48 | 79,36 | 81,08 | -3,23% | 10.616.781,00 |
| 03.09.2024 | 83,02 | 86,10 | 83,02 | 83,79 | 0,99% | 11.628.739,00 |
| 30.08.2024 | 84,40 | 87,38 | 82,68 | 82,97 | -1,26% | 21.069.424,00 |
| 29.08.2024 | 92,20 | 97,00 | 84,00 | 84,03 | -32,15% | 41.654.977,00 |
| 28.08.2024 | 124,99 | 125,42 | 122,47 | 123,84 | -1,02% | 3.124.666,00 |
| 27.08.2024 | 124,33 | 125,31 | 123,76 | 125,12 | 0,63% | 2.507.936,00 |
| 26.08.2024 | 124,69 | 125,25 | 123,93 | 124,34 | 0,60% | 1.783.924,00 |
| 23.08.2024 | 123,80 | 124,53 | 122,66 | 123,60 | 0,29% | 1.557.023,00 |
| 22.08.2024 | 123,75 | 124,27 | 122,42 | 123,24 | -0,38% | 2.019.652,00 |
| 21.08.2024 | 125,37 | 126,98 | 123,35 | 123,71 | 1,74% | 2.160.789,00 |
| 20.08.2024 | 122,05 | 123,25 | 120,96 | 121,59 | -0,41% | 1.798.061,00 |
| 19.08.2024 | 123,28 | 124,77 | 121,98 | 122,09 | -0,96% | 1.534.337,00 |
| 16.08.2024 | 120,18 | 123,43 | 119,92 | 123,27 | 2,26% | 1.687.439,00 |
| 15.08.2024 | 120,40 | 123,59 | 119,05 | 120,54 | 3,43% | 2.730.106,00 |
| 14.08.2024 | 116,56 | 117,80 | 115,30 | 116,54 | -0,26% | 2.253.106,00 |
| 13.08.2024 | 115,72 | 117,99 | 114,17 | 116,84 | -0,65% | 2.901.383,00 |
| 12.08.2024 | 116,54 | 118,95 | 114,91 | 117,60 | 0,68% | 2.119.400,00 |
| 09.08.2024 | 117,88 | 118,74 | 116,40 | 116,81 | -1,15% | 1.520.943,00 |
| 08.08.2024 | 118,85 | 119,38 | 116,42 | 118,17 | -0,28% | 2.528.272,00 |
| 07.08.2024 | 124,40 | 124,74 | 118,33 | 118,50 | -3,85% | 2.186.004,00 |
| 06.08.2024 | 123,21 | 125,03 | 121,55 | 123,25 | 0,29% | 2.129.798,00 |
| 05.08.2024 | 120,43 | 123,75 | 119,45 | 122,89 | 1,07% | 2.956.774,00 |
| 02.08.2024 | 119,36 | 123,53 | 117,45 | 121,59 | 1,19% | 3.169.507,00 |
| 01.08.2024 | 121,55 | 122,09 | 118,63 | 120,16 | -0,19% | 2.286.900,00 |
| 31.07.2024 | 119,92 | 122,25 | 119,00 | 120,39 | 0,32% | 2.501.872,00 |
| 30.07.2024 | 117,32 | 120,42 | 116,39 | 120,00 | 2,25% | 1.595.371,00 |
| 29.07.2024 | 118,10 | 119,77 | 116,22 | 117,36 | -0,62% | 1.810.532,00 |
| 26.07.2024 | 118,90 | 119,68 | 117,57 | 118,09 | -0,19% | 1.577.358,00 |
| 25.07.2024 | 117,24 | 119,73 | 116,57 | 118,31 | 1,08% | 2.354.563,00 |
| 24.07.2024 | 120,50 | 120,50 | 115,98 | 117,05 | -2,78% | 2.763.894,00 |
| 23.07.2024 | 123,00 | 123,11 | 120,18 | 120,40 | -2,34% | 1.880.378,00 |
| 22.07.2024 | 122,66 | 124,61 | 122,30 | 123,28 | 0,70% | 2.067.828,00 |
| 19.07.2024 | 122,28 | 122,98 | 120,31 | 122,42 | 0,70% | 2.153.691,00 |
| 18.07.2024 | 124,00 | 124,42 | 120,68 | 121,57 | -2,24% | 2.548.422,00 |
| 17.07.2024 | 123,10 | 125,98 | 122,40 | 124,36 | -2,45% | 3.395.918,00 |
| 16.07.2024 | 127,00 | 128,62 | 126,28 | 127,48 | 0,41% | 1.852.041,00 |
| 15.07.2024 | 132,48 | 132,48 | 125,61 | 126,96 | -4,12% | 2.714.402,00 |
| 12.07.2024 | 132,32 | 135,46 | 132,04 | 132,42 | 0,63% | 1.728.853,00 |
| 11.07.2024 | 128,34 | 132,31 | 127,79 | 131,59 | 3,21% | 2.147.390,00 |
| 10.07.2024 | 129,04 | 129,26 | 126,15 | 127,50 | -0,81% | 1.855.948,00 |
| 09.07.2024 | 129,32 | 129,47 | 127,26 | 128,54 | -1,21% | 1.572.856,00 |
| 08.07.2024 | 129,26 | 130,72 | 127,93 | 130,12 | 1,50% | 1.874.215,00 |
| 05.07.2024 | 125,41 | 128,47 | 124,51 | 128,20 | 2,21% | 1.570.544,00 |
| 03.07.2024 | 129,53 | 129,75 | 125,43 | 125,43 | -3,12% | 1.302.424,00 |
| 02.07.2024 | 130,54 | 130,54 | 127,83 | 129,47 | -0,85% | 1.532.893,00 |
| 01.07.2024 | 131,96 | 134,39 | 130,49 | 130,58 | -1,25% | 3.546.567,00 |
| 28.06.2024 | 131,00 | 132,39 | 130,77 | 132,23 | 1,50% | 9.278.104,00 |
| 27.06.2024 | 128,13 | 130,60 | 127,70 | 130,28 | 0,99% | 2.343.276,00 |
| 26.06.2024 | 128,88 | 129,78 | 126,70 | 129,00 | 0,37% | 2.570.665,00 |
| 25.06.2024 | 129,73 | 129,87 | 127,93 | 128,52 | -1,51% | 1.521.698,00 |
| 24.06.2024 | 129,20 | 131,47 | 128,50 | 130,49 | 1,34% | 2.449.662,00 |
| 21.06.2024 | 128,15 | 129,89 | 127,50 | 128,77 | 1,00% | 3.292.960,00 |
| 20.06.2024 | 126,34 | 127,80 | 124,82 | 127,50 | 0,72% | 2.802.172,00 |
| 18.06.2024 | 126,81 | 127,86 | 124,96 | 126,59 | -0,24% | 2.495.051,00 |
| 17.06.2024 | 125,08 | 126,98 | 123,60 | 126,89 | 0,87% | 1.982.875,00 |
| 14.06.2024 | 123,62 | 125,86 | 122,86 | 125,79 | 1,35% | 1.708.918,00 |
| 13.06.2024 | 125,06 | 125,06 | 122,21 | 124,12 | -0,65% | 1.856.856,00 |
| 12.06.2024 | 127,09 | 127,76 | 123,60 | 124,93 | -1,45% | 2.619.219,00 |
| 11.06.2024 | 127,29 | 128,30 | 126,40 | 126,77 | -0,72% | 1.790.278,00 |
| 10.06.2024 | 126,53 | 128,16 | 126,00 | 127,69 | 0,85% | 1.893.169,00 |
| 07.06.2024 | 128,97 | 130,21 | 125,99 | 126,61 | -2,25% | 2.252.300,00 |
| 06.06.2024 | 131,47 | 132,19 | 128,33 | 129,53 | -3,64% | 3.336.010,00 |
| 05.06.2024 | 133,68 | 135,57 | 131,06 | 134,42 | -0,07% | 2.665.818,00 |
| 04.06.2024 | 139,00 | 141,24 | 133,89 | 134,51 | -3,62% | 2.795.801,00 |
| 03.06.2024 | 135,18 | 139,95 | 133,63 | 139,56 | 1,94% | 3.879.680,00 |
| 31.05.2024 | 128,00 | 137,00 | 127,28 | 136,91 | 7,01% | 4.872.893,00 |
| 30.05.2024 | 143,89 | 145,50 | 126,23 | 127,94 | -8,14% | 9.925.162,00 |
| 29.05.2024 | 141,53 | 143,83 | 138,87 | 139,28 | -2,10% | 3.797.152,00 |
| 28.05.2024 | 144,54 | 145,94 | 141,02 | 142,27 | -2,04% | 3.491.317,00 |