123,340$
-1,59%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 125,51 | 125,51 | 122,41 | 123,33 | -1,60% | - |
| 24.08.2026 | 123,58 | 125,50 | 123,00 | 125,33 | 1,56% | 2.138.770,00 |
| 21.08.2026 | 121,38 | 123,43 | 121,30 | 123,41 | 2,35% | 1.770.171,00 |
| 20.08.2026 | 118,00 | 123,09 | 117,51 | 120,58 | -1,41% | 2.154.759,00 |
| 19.08.2026 | 121,87 | 124,09 | 121,73 | 122,31 | 1,22% | 2.221.828,00 |
| 18.08.2026 | 122,81 | 124,23 | 120,52 | 120,84 | 0,63% | 2.295.019,00 |
| 17.08.2026 | 121,31 | 122,43 | 119,80 | 120,08 | -2,60% | 1.897.663,00 |
| 14.08.2026 | 122,20 | 125,77 | 122,08 | 123,28 | 0,98% | 1.553.777,00 |
| 13.08.2026 | 121,60 | 123,07 | 119,85 | 122,08 | 2,07% | 1.552.011,00 |
| 12.08.2026 | 120,76 | 120,76 | 118,00 | 119,60 | -0,39% | 2.095.961,00 |
| 11.08.2026 | 121,40 | 122,92 | 119,70 | 120,07 | -1,92% | 1.944.032,00 |
| 10.08.2026 | 124,61 | 125,68 | 121,43 | 122,42 | -3,29% | 2.819.500,00 |
| 07.08.2026 | 127,72 | 127,98 | 125,56 | 126,59 | -0,67% | 1.833.646,00 |
| 06.08.2026 | 128,14 | 128,26 | 125,68 | 127,45 | 0,40% | 1.436.885,00 |
| 05.08.2026 | 128,18 | 128,60 | 126,04 | 126,94 | -0,25% | 1.470.759,00 |
| 04.08.2026 | 125,05 | 128,32 | 124,50 | 127,26 | -0,36% | 1.928.502,00 |
| 03.08.2026 | 128,63 | 131,25 | 126,52 | 127,72 | 0,53% | 1.953.598,00 |
| 31.07.2026 | 127,17 | 127,70 | 125,04 | 127,05 | -0,35% | 1.392.914,00 |
| 30.07.2026 | 127,58 | 128,07 | 125,81 | 127,50 | -0,92% | 1.772.318,00 |
| 29.07.2026 | 125,42 | 129,13 | 124,34 | 128,68 | 2,15% | 1.807.605,00 |
| 28.07.2026 | 125,43 | 127,42 | 124,35 | 125,97 | 2,23% | 2.537.416,00 |
| 27.07.2026 | 118,68 | 124,47 | 118,68 | 123,22 | 5,11% | 2.496.848,00 |
| 24.07.2026 | 115,72 | 119,36 | 115,16 | 117,23 | 1,80% | 1.655.017,00 |
| 23.07.2026 | 117,83 | 119,09 | 114,42 | 115,16 | -4,22% | 2.710.330,00 |
| 22.07.2026 | 124,61 | 124,66 | 119,85 | 120,24 | -2,40% | 1.793.121,00 |
| 21.07.2026 | 123,83 | 125,17 | 122,59 | 123,20 | -1,24% | 1.670.896,00 |
| 20.07.2026 | 125,75 | 126,75 | 124,66 | 124,75 | -0,80% | 2.275.868,00 |
| 17.07.2026 | 127,45 | 130,61 | 124,68 | 125,75 | -1,11% | 2.943.553,00 |
| 16.07.2026 | 123,09 | 127,97 | 121,97 | 127,16 | 4,85% | 4.863.752,00 |
| 15.07.2026 | 119,37 | 122,85 | 118,92 | 121,28 | 0,95% | 2.044.967,00 |
| 14.07.2026 | 123,65 | 123,81 | 119,83 | 120,14 | -2,67% | 2.719.718,00 |
| 13.07.2026 | 120,38 | 125,75 | 120,38 | 123,44 | 3,80% | 3.566.329,00 |
| 10.07.2026 | 116,35 | 119,04 | 116,35 | 118,92 | 2,76% | 2.226.138,00 |
| 09.07.2026 | 114,19 | 116,63 | 113,50 | 115,73 | 0,81% | 1.988.826,00 |
| 08.07.2026 | 114,64 | 117,04 | 113,20 | 114,80 | -0,55% | 2.545.673,00 |
| 07.07.2026 | 115,96 | 117,71 | 115,15 | 115,43 | -0,72% | 2.578.069,00 |
| 06.07.2026 | 119,27 | 119,65 | 114,63 | 116,27 | -1,61% | 2.141.239,00 |
| 02.07.2026 | 116,45 | 118,34 | 115,49 | 118,17 | 2,58% | 3.242.271,00 |
| 01.07.2026 | 114,98 | 116,52 | 114,13 | 115,20 | 0,08% | 2.676.485,00 |
| 30.06.2026 | 116,00 | 116,59 | 113,32 | 115,11 | -2,05% | 2.178.915,00 |
| 29.06.2026 | 118,62 | 118,88 | 116,81 | 117,52 | -1,67% | 2.181.376,00 |
| 26.06.2026 | 118,40 | 120,93 | 118,14 | 119,51 | 1,66% | 3.385.503,00 |
| 25.06.2026 | 119,96 | 120,13 | 115,92 | 117,56 | -1,35% | 2.813.753,00 |
| 24.06.2026 | 115,06 | 119,67 | 114,54 | 119,17 | 4,01% | 3.195.214,00 |
| 23.06.2026 | 114,08 | 115,09 | 112,78 | 114,58 | 1,89% | 2.443.181,00 |
| 22.06.2026 | 112,16 | 116,59 | 111,75 | 112,46 | -0,95% | 2.591.924,00 |
| 19.06.2026 | 113,49 | 113,62 | 113,47 | 113,54 | 0,08% | - |
| 18.06.2026 | 109,06 | 113,81 | 108,95 | 113,45 | 4,38% | 5.886.213,00 |
| 17.06.2026 | 113,00 | 113,55 | 107,91 | 108,69 | -4,45% | 3.901.266,00 |
| 16.06.2026 | 116,20 | 117,60 | 112,98 | 113,75 | -2,27% | 3.479.503,00 |
| 15.06.2026 | 116,49 | 119,20 | 115,45 | 116,39 | 1,39% | 3.617.899,00 |
| 12.06.2026 | 115,10 | 116,65 | 114,38 | 114,80 | 0,40% | 2.619.923,00 |
| 11.06.2026 | 109,60 | 114,64 | 108,62 | 114,34 | 3,98% | 3.128.935,00 |
| 10.06.2026 | 109,20 | 110,94 | 107,60 | 109,96 | 0,53% | 2.906.676,00 |
| 09.06.2026 | 106,25 | 110,50 | 106,25 | 109,38 | 2,40% | 3.478.605,00 |
| 08.06.2026 | 103,64 | 106,89 | 103,44 | 106,82 | 3,01% | 3.425.753,00 |
| 05.06.2026 | 104,26 | 105,67 | 102,65 | 103,70 | 0,17% | 2.786.798,00 |
| 04.06.2026 | 106,74 | 106,74 | 103,17 | 103,52 | -1,49% | 3.037.250,00 |
| 03.06.2026 | 105,75 | 106,89 | 101,87 | 105,09 | -1,11% | 4.689.701,00 |
| 02.06.2026 | 113,25 | 115,00 | 105,55 | 106,27 | -3,33% | 9.005.614,00 |
| 01.06.2026 | 111,05 | 111,99 | 108,15 | 109,93 | -0,61% | 7.146.520,00 |
| 29.05.2026 | 108,79 | 110,67 | 108,06 | 110,61 | 0,65% | 5.525.004,00 |
| 28.05.2026 | 111,00 | 111,45 | 107,38 | 109,90 | 5,34% | 4.783.634,00 |
| 27.05.2026 | 102,73 | 106,90 | 102,43 | 104,33 | 0,69% | 4.967.332,00 |
| 26.05.2026 | 105,63 | 105,63 | 101,79 | 103,61 | -1,93% | 3.541.213,00 |
| 22.05.2026 | 104,43 | 106,09 | 104,26 | 105,65 | 0,51% | 2.435.186,00 |
| 21.05.2026 | 101,84 | 105,27 | 99,57 | 105,11 | 0,48% | 3.768.221,00 |
| 20.05.2026 | 102,55 | 105,51 | 101,06 | 104,61 | 1,09% | 3.260.282,00 |
| 19.05.2026 | 106,02 | 106,03 | 100,21 | 103,48 | -2,59% | 4.381.968,00 |
| 18.05.2026 | 101,92 | 106,47 | 100,42 | 106,23 | 3,76% | 5.083.221,00 |
| 15.05.2026 | 105,36 | 105,36 | 102,32 | 102,38 | -2,54% | 3.436.087,00 |
| 14.05.2026 | 102,15 | 105,51 | 102,15 | 105,05 | 3,24% | 3.933.877,00 |
| 13.05.2026 | 102,19 | 103,38 | 100,81 | 101,75 | -1,19% | 4.618.228,00 |
| 12.05.2026 | 104,84 | 105,24 | 102,26 | 102,98 | -1,58% | 5.469.666,00 |
| 11.05.2026 | 111,83 | 112,31 | 103,64 | 104,63 | -7,64% | 6.574.903,00 |
| 08.05.2026 | 117,08 | 117,37 | 112,91 | 113,29 | -2,73% | 3.307.116,00 |
| 07.05.2026 | 116,17 | 117,55 | 113,56 | 116,47 | 0,09% | 3.211.126,00 |
| 06.05.2026 | 116,55 | 117,54 | 114,81 | 116,37 | -0,55% | 2.930.604,00 |
| 05.05.2026 | 116,18 | 118,58 | 115,82 | 117,01 | 2,21% | 2.897.267,00 |
| 04.05.2026 | 114,44 | 117,61 | 113,50 | 114,48 | 0,04% | 3.379.429,00 |
| 01.05.2026 | 116,53 | 116,56 | 113,40 | 114,43 | -1,25% | 2.189.511,00 |
| 30.04.2026 | 114,39 | 116,62 | 113,85 | 115,88 | 1,53% | 3.061.353,00 |
| 29.04.2026 | 115,91 | 116,26 | 112,76 | 114,13 | -1,46% | 2.974.997,00 |
| 28.04.2026 | 118,28 | 119,19 | 114,25 | 115,82 | -1,30% | 2.580.992,00 |
| 27.04.2026 | 120,85 | 121,43 | 116,72 | 117,35 | -2,78% | 1.927.580,00 |
| 24.04.2026 | 122,29 | 122,33 | 119,51 | 120,71 | -1,11% | 1.850.436,00 |
| 23.04.2026 | 123,09 | 123,67 | 120,43 | 122,06 | -0,93% | 2.298.019,00 |
| 22.04.2026 | 124,95 | 125,01 | 121,51 | 123,20 | -0,73% | 2.392.455,00 |
| 21.04.2026 | 126,09 | 126,95 | 123,69 | 124,11 | -1,86% | 2.295.127,00 |
| 20.04.2026 | 126,31 | 127,18 | 124,63 | 126,46 | -0,17% | 2.362.738,00 |
| 17.04.2026 | 123,31 | 127,26 | 123,31 | 126,68 | 2,60% | 3.071.781,00 |
| 16.04.2026 | 122,24 | 125,71 | 121,81 | 123,47 | 1,57% | 3.664.934,00 |
| 15.04.2026 | 119,35 | 121,75 | 117,65 | 121,56 | 1,65% | 2.845.680,00 |
| 14.04.2026 | 118,90 | 120,56 | 117,80 | 119,59 | 0,28% | 2.609.959,00 |
| 13.04.2026 | 114,90 | 119,95 | 114,68 | 119,26 | 3,05% | 4.016.704,00 |
| 10.04.2026 | 119,50 | 119,78 | 114,89 | 115,73 | -3,36% | 3.286.497,00 |
| 09.04.2026 | 121,44 | 121,93 | 118,02 | 119,75 | -2,68% | 3.151.314,00 |
| 08.04.2026 | 121,00 | 124,45 | 120,65 | 123,05 | 1,52% | 2.904.488,00 |
| 07.04.2026 | 123,77 | 124,33 | 120,47 | 121,21 | -3,04% | 3.126.409,00 |
| 06.04.2026 | 119,99 | 125,14 | 119,98 | 125,01 | 4,40% | 3.163.379,00 |