132,113$
1,55%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 132,32 | 133,02 | 131,07 | 132,30 | 1,70% | 1.772.570,00 |
| 29.10.2026 | 127,32 | 130,13 | 126,15 | 130,09 | 3,11% | 1.958.179,00 |
| 28.10.2026 | 126,17 | 127,28 | 125,15 | 126,17 | -0,54% | 2.455.343,00 |
| 27.10.2026 | 127,16 | 128,91 | 126,29 | 126,86 | -1,21% | 2.111.784,00 |
| 26.10.2026 | 133,37 | 135,34 | 124,62 | 128,42 | -3,22% | 4.439.259,00 |
| 23.10.2026 | 137,50 | 139,08 | 130,47 | 132,69 | -4,62% | 1.926.022,00 |
| 22.10.2026 | 132,55 | 139,12 | 132,21 | 139,11 | 5,29% | 2.729.280,00 |
| 21.10.2026 | 134,37 | 134,37 | 131,46 | 132,12 | -1,54% | 1.685.026,00 |
| 20.10.2026 | 134,47 | 137,08 | 133,70 | 134,19 | 0,69% | 1.458.987,00 |
| 19.10.2026 | 133,46 | 134,67 | 132,30 | 133,27 | -0,81% | 2.185.223,00 |
| 16.10.2026 | 135,98 | 136,05 | 133,57 | 134,36 | 0,35% | 2.355.472,00 |
| 15.10.2026 | 133,00 | 135,63 | 132,36 | 133,89 | 3,04% | 2.661.940,00 |
| 14.10.2026 | 123,88 | 130,59 | 123,87 | 129,94 | 3,95% | 2.257.976,00 |
| 13.10.2026 | 127,83 | 129,15 | 124,97 | 125,00 | -1,22% | 1.363.586,00 |
| 12.10.2026 | 127,50 | 127,82 | 125,30 | 126,54 | -0,54% | 1.368.917,00 |
| 09.10.2026 | 124,29 | 127,96 | 123,19 | 127,23 | 2,38% | 1.784.253,00 |
| 08.10.2026 | 122,32 | 125,34 | 121,51 | 124,27 | 1,74% | 2.370.696,00 |
| 07.10.2026 | 123,31 | 124,42 | 122,07 | 122,14 | -0,92% | 1.676.527,00 |
| 06.10.2026 | 120,77 | 124,72 | 120,47 | 123,27 | 3,31% | 2.592.774,00 |
| 05.10.2026 | 118,93 | 121,44 | 118,20 | 119,32 | 0,32% | 1.717.650,00 |
| 02.10.2026 | 119,25 | 119,34 | 117,31 | 118,94 | 0,01% | 1.603.904,00 |
| 01.10.2026 | 120,02 | 121,12 | 118,46 | 118,93 | -0,54% | 1.864.883,00 |
| 30.09.2026 | 124,02 | 124,30 | 118,85 | 119,58 | -2,50% | 2.581.123,00 |
| 29.09.2026 | 123,97 | 124,04 | 120,48 | 122,64 | -1,39% | 2.708.410,00 |
| 28.09.2026 | 122,97 | 125,54 | 122,45 | 124,37 | -0,38% | 2.452.451,00 |
| 25.09.2026 | 122,66 | 125,78 | 122,30 | 124,84 | 1,89% | 2.506.458,00 |
| 24.09.2026 | 123,00 | 124,99 | 122,32 | 122,53 | 1,60% | 2.324.817,00 |
| 23.09.2026 | 122,50 | 122,88 | 120,05 | 120,60 | -1,66% | 1.610.517,00 |
| 22.09.2026 | 123,34 | 125,03 | 122,47 | 122,63 | 0,59% | 1.893.902,00 |
| 21.09.2026 | 123,52 | 124,00 | 121,67 | 121,91 | -0,41% | 2.375.246,00 |
| 18.09.2026 | 125,74 | 125,74 | 122,22 | 122,41 | -2,03% | 4.730.207,00 |
| 17.09.2026 | 124,05 | 125,12 | 123,51 | 124,95 | 1,58% | 2.259.421,00 |
| 16.09.2026 | 124,38 | 125,78 | 122,25 | 123,01 | -1,36% | 2.317.744,00 |
| 15.09.2026 | 129,46 | 130,76 | 124,47 | 124,70 | -3,46% | 2.638.040,00 |
| 14.09.2026 | 124,83 | 129,72 | 124,73 | 129,17 | 3,68% | 2.871.793,00 |
| 11.09.2026 | 124,47 | 125,73 | 122,89 | 124,58 | 1,29% | 2.228.148,00 |
| 10.09.2026 | 124,15 | 126,06 | 122,40 | 122,99 | -1,27% | 2.112.044,00 |
| 09.09.2026 | 127,99 | 127,99 | 124,09 | 124,57 | -2,58% | 2.585.186,00 |
| 08.09.2026 | 132,47 | 132,75 | 126,31 | 127,87 | -4,01% | 2.544.047,00 |
| 04.09.2026 | 131,81 | 133,63 | 130,77 | 133,21 | 1,49% | 1.710.523,00 |
| 03.09.2026 | 132,66 | 133,76 | 130,64 | 131,26 | 0,28% | 1.726.085,00 |
| 02.09.2026 | 131,50 | 134,13 | 130,71 | 130,89 | -0,15% | 2.766.678,00 |
| 01.09.2026 | 126,76 | 131,78 | 126,22 | 131,09 | 3,42% | 3.879.181,00 |
| 31.08.2026 | 123,47 | 127,06 | 122,73 | 126,75 | 3,14% | 4.190.167,00 |
| 28.08.2026 | 125,25 | 125,88 | 121,34 | 122,89 | -2,38% | 3.310.507,00 |
| 27.08.2026 | 127,84 | 132,50 | 124,50 | 125,89 | 2,53% | 6.406.160,00 |
| 26.08.2026 | 122,00 | 123,81 | 120,44 | 122,78 | 0,16% | 3.243.240,00 |
| 25.08.2026 | 124,78 | 124,81 | 122,30 | 122,58 | -2,19% | 1.533.359,00 |
| 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 |