116,248$
0,53%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 116,00 | 117,95 | 115,30 | 116,32 | 0,60% | 2.424.686,00 |
| 07.08.2025 | 113,12 | 115,83 | 113,00 | 115,63 | 2,04% | 2.678.917,00 |
| 06.08.2025 | 111,35 | 114,30 | 111,34 | 113,32 | 2,22% | 2.859.562,00 |
| 05.08.2025 | 109,78 | 111,65 | 109,78 | 110,86 | -0,07% | 2.972.869,00 |
| 04.08.2025 | 108,02 | 111,23 | 108,02 | 110,94 | 2,22% | 3.329.195,00 |
| 01.08.2025 | 105,32 | 109,03 | 105,06 | 108,53 | 3,46% | 4.217.052,00 |
| 31.07.2025 | 105,00 | 106,35 | 104,50 | 104,90 | -0,61% | 3.133.347,00 |
| 30.07.2025 | 106,45 | 107,27 | 105,42 | 105,54 | -1,23% | 3.020.712,00 |
| 29.07.2025 | 105,74 | 107,35 | 105,51 | 106,85 | 0,98% | 2.038.184,00 |
| 28.07.2025 | 107,02 | 107,06 | 104,70 | 105,81 | -1,63% | 2.729.589,00 |
| 25.07.2025 | 107,82 | 108,75 | 107,22 | 107,56 | -0,18% | 1.603.905,00 |
| 24.07.2025 | 109,38 | 109,60 | 107,74 | 107,75 | -1,36% | 1.667.398,00 |
| 23.07.2025 | 110,00 | 110,00 | 107,66 | 109,24 | -0,54% | 2.186.644,00 |
| 22.07.2025 | 108,11 | 109,97 | 108,10 | 109,83 | 2,07% | 2.058.792,00 |
| 21.07.2025 | 109,96 | 110,28 | 107,34 | 107,60 | -2,26% | 2.816.729,00 |
| 18.07.2025 | 109,55 | 110,54 | 108,82 | 110,09 | 0,79% | 2.745.035,00 |
| 17.07.2025 | 111,11 | 112,00 | 108,69 | 109,23 | -2,97% | 4.763.161,00 |
| 16.07.2025 | 113,36 | 113,70 | 111,11 | 112,57 | -0,57% | 2.140.700,00 |
| 15.07.2025 | 113,93 | 114,18 | 112,97 | 113,22 | -1,02% | 2.285.221,00 |
| 14.07.2025 | 113,19 | 114,69 | 112,62 | 114,39 | 1,10% | 2.023.981,00 |
| 11.07.2025 | 112,12 | 113,35 | 111,91 | 113,14 | 0,78% | 2.226.074,00 |
| 10.07.2025 | 112,00 | 113,57 | 111,61 | 112,26 | -0,08% | 2.520.093,00 |
| 09.07.2025 | 112,74 | 112,74 | 111,06 | 112,35 | -0,30% | 2.479.555,00 |
| 08.07.2025 | 114,67 | 115,40 | 111,94 | 112,69 | -3,10% | 3.302.527,00 |
| 07.07.2025 | 114,44 | 116,30 | 113,21 | 116,30 | 1,92% | 4.143.999,00 |
| 03.07.2025 | 115,49 | 116,07 | 112,68 | 114,11 | -1,17% | 2.041.983,00 |
| 02.07.2025 | 115,58 | 116,22 | 113,95 | 115,46 | 0,14% | 2.484.337,00 |
| 01.07.2025 | 114,24 | 116,25 | 114,00 | 115,30 | 0,80% | 2.834.993,00 |
| 30.06.2025 | 113,79 | 114,87 | 112,65 | 114,38 | -0,06% | 3.041.865,00 |
| 27.06.2025 | 112,99 | 114,71 | 112,99 | 114,45 | 1,62% | 3.326.502,00 |
| 26.06.2025 | 112,76 | 114,17 | 112,19 | 112,63 | -0,12% | 1.986.493,00 |
| 25.06.2025 | 113,00 | 114,24 | 112,27 | 112,77 | -0,48% | 3.117.168,00 |
| 24.06.2025 | 111,47 | 113,86 | 109,55 | 113,31 | -1,43% | 4.592.224,00 |
| 23.06.2025 | 111,62 | 115,02 | 111,62 | 114,95 | 3,08% | 3.964.585,00 |
| 20.06.2025 | 112,53 | 112,53 | 110,32 | 111,51 | -0,71% | 4.972.341,00 |
| 18.06.2025 | 113,24 | 114,04 | 111,63 | 112,31 | -0,89% | 2.228.414,00 |
| 17.06.2025 | 113,03 | 113,86 | 112,02 | 113,32 | -0,27% | 2.096.671,00 |
| 16.06.2025 | 111,49 | 114,59 | 111,11 | 113,63 | 1,75% | 2.901.294,00 |
| 13.06.2025 | 112,18 | 113,10 | 111,30 | 111,68 | -0,14% | 2.319.390,00 |
| 12.06.2025 | 111,65 | 111,97 | 109,82 | 111,84 | 0,35% | 2.831.852,00 |
| 11.06.2025 | 111,42 | 112,24 | 110,89 | 111,45 | 0,19% | 2.693.832,00 |
| 10.06.2025 | 113,50 | 114,37 | 109,86 | 111,24 | -1,83% | 3.324.299,00 |
| 09.06.2025 | 113,40 | 114,52 | 112,45 | 113,31 | -0,15% | 3.059.213,00 |
| 06.06.2025 | 112,43 | 114,11 | 111,43 | 113,48 | -0,32% | 2.938.294,00 |
| 05.06.2025 | 112,05 | 115,11 | 111,76 | 113,84 | 1,85% | 4.560.940,00 |
| 04.06.2025 | 114,73 | 114,73 | 109,80 | 111,77 | -0,71% | 6.039.502,00 |
| 03.06.2025 | 106,96 | 113,61 | 106,08 | 112,57 | 15,85% | 15.320.275,00 |
| 02.06.2025 | 97,30 | 98,19 | 96,36 | 97,17 | -0,08% | 4.877.964,00 |
| 30.05.2025 | 96,70 | 98,16 | 96,52 | 97,25 | 0,19% | 5.254.701,00 |
| 29.05.2025 | 97,65 | 98,04 | 96,14 | 97,07 | -0,72% | 2.419.827,00 |
| 28.05.2025 | 100,82 | 100,82 | 97,55 | 97,77 | -3,18% | 3.157.004,00 |
| 27.05.2025 | 101,39 | 101,50 | 99,68 | 100,98 | -0,40% | 3.235.618,00 |
| 23.05.2025 | 100,88 | 101,98 | 100,47 | 101,39 | 0,75% | 2.240.386,00 |
| 22.05.2025 | 101,02 | 101,48 | 99,76 | 100,64 | -0,14% | 2.963.641,00 |
| 21.05.2025 | 101,26 | 102,20 | 100,28 | 100,78 | -1,39% | 2.967.140,00 |
| 20.05.2025 | 99,71 | 102,69 | 98,75 | 102,20 | 4,09% | 6.814.273,00 |
| 19.05.2025 | 93,64 | 98,53 | 93,56 | 98,18 | 4,95% | 4.711.174,00 |
| 16.05.2025 | 92,57 | 93,76 | 92,11 | 93,55 | 0,60% | 2.562.948,00 |
| 15.05.2025 | 87,70 | 93,01 | 87,54 | 92,99 | 6,03% | 3.890.115,00 |
| 14.05.2025 | 87,42 | 88,27 | 86,25 | 87,70 | 0,98% | 3.927.809,00 |
| 13.05.2025 | 89,25 | 89,94 | 86,69 | 86,85 | -2,95% | 4.068.543,00 |
| 12.05.2025 | 90,50 | 91,39 | 87,04 | 89,49 | -2,37% | 5.487.442,00 |
| 09.05.2025 | 91,61 | 92,50 | 91,13 | 91,66 | -0,34% | 2.185.232,00 |
| 08.05.2025 | 92,90 | 93,63 | 91,73 | 91,97 | -0,99% | 2.572.454,00 |
| 07.05.2025 | 93,43 | 94,11 | 91,70 | 92,89 | -0,82% | 2.187.731,00 |
| 06.05.2025 | 91,90 | 94,04 | 91,90 | 93,66 | 1,57% | 2.948.847,00 |
| 05.05.2025 | 91,05 | 92,69 | 90,45 | 92,21 | 2,12% | 2.617.085,00 |
| 02.05.2025 | 91,56 | 91,67 | 90,23 | 90,30 | -0,28% | 3.770.391,00 |
| 01.05.2025 | 93,16 | 93,16 | 89,34 | 90,55 | -3,35% | 5.236.553,00 |
| 30.04.2025 | 93,50 | 94,50 | 92,02 | 93,69 | 0,39% | 3.588.589,00 |
| 29.04.2025 | 92,58 | 93,48 | 91,77 | 93,33 | 0,94% | 2.560.797,00 |
| 28.04.2025 | 93,55 | 93,82 | 91,35 | 92,46 | -1,18% | 3.048.872,00 |
| 25.04.2025 | 94,00 | 94,50 | 93,26 | 93,56 | -0,27% | 3.040.300,00 |
| 24.04.2025 | 95,66 | 95,66 | 92,28 | 93,81 | -1,70% | 3.693.406,00 |
| 23.04.2025 | 95,88 | 96,71 | 93,69 | 95,43 | -1,41% | 3.852.068,00 |
| 22.04.2025 | 95,67 | 96,90 | 94,12 | 96,79 | 1,23% | 3.668.771,00 |
| 21.04.2025 | 93,72 | 95,95 | 93,16 | 95,61 | 2,73% | 4.640.665,00 |
| 17.04.2025 | 89,05 | 93,27 | 89,05 | 93,07 | 4,15% | 4.172.031,00 |
| 16.04.2025 | 89,10 | 89,74 | 87,25 | 89,36 | 1,05% | 3.332.874,00 |
| 15.04.2025 | 90,25 | 90,46 | 88,31 | 88,43 | -2,08% | 2.832.072,00 |
| 14.04.2025 | 88,82 | 90,79 | 87,92 | 90,31 | 1,43% | 3.264.533,00 |
| 11.04.2025 | 87,42 | 89,22 | 86,38 | 89,04 | 2,19% | 4.211.716,00 |
| 10.04.2025 | 86,00 | 88,89 | 85,60 | 87,13 | 1,29% | 6.501.386,00 |
| 09.04.2025 | 86,99 | 91,19 | 84,70 | 86,02 | -1,92% | 9.408.534,00 |
| 08.04.2025 | 92,95 | 93,20 | 86,78 | 87,70 | -4,69% | 7.396.327,00 |
| 07.04.2025 | 92,48 | 94,65 | 90,62 | 92,02 | -0,65% | 7.925.053,00 |
| 04.04.2025 | 92,26 | 97,85 | 92,26 | 92,62 | -1,90% | 10.628.972,00 |
| 03.04.2025 | 89,36 | 95,00 | 88,30 | 94,41 | 4,67% | 11.232.390,00 |
| 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 |