104,310$
2,58%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 102,54 | 106,33 | 102,25 | 104,31 | 2,58% | 3.016.867,00 |
| 24.11.2025 | 101,53 | 103,19 | 100,78 | 101,69 | -0,01% | 3.774.195,00 |
| 21.11.2025 | 100,75 | 102,81 | 99,60 | 101,70 | 1,41% | 2.927.006,00 |
| 20.11.2025 | 100,06 | 101,42 | 99,72 | 100,29 | 0,64% | 2.402.619,00 |
| 19.11.2025 | 103,48 | 104,16 | 99,50 | 99,65 | -3,56% | 3.391.130,00 |
| 18.11.2025 | 102,96 | 104,79 | 102,23 | 103,33 | 0,17% | 1.879.930,00 |
| 17.11.2025 | 104,18 | 105,75 | 102,67 | 103,15 | -1,10% | 2.720.643,00 |
| 14.11.2025 | 103,83 | 105,25 | 103,35 | 104,30 | 0,11% | 2.375.104,00 |
| 13.11.2025 | 103,67 | 105,03 | 103,14 | 104,19 | -0,02% | 3.034.131,00 |
| 12.11.2025 | 104,02 | 105,11 | 103,95 | 104,21 | 0,13% | 2.412.941,00 |
| 11.11.2025 | 100,30 | 104,22 | 100,30 | 104,07 | 3,66% | 3.119.884,00 |
| 10.11.2025 | 99,25 | 100,88 | 97,32 | 100,40 | 1,19% | 4.016.097,00 |
| 07.11.2025 | 96,34 | 99,36 | 95,11 | 99,22 | 3,42% | 3.744.255,00 |
| 06.11.2025 | 100,99 | 101,05 | 95,92 | 95,94 | -4,64% | 3.077.902,00 |
| 05.11.2025 | 99,77 | 100,84 | 99,06 | 100,61 | 0,84% | 2.228.539,00 |
| 04.11.2025 | 99,37 | 100,31 | 98,27 | 99,77 | 0,61% | 2.285.070,00 |
| 03.11.2025 | 98,33 | 99,51 | 96,01 | 99,17 | 0,52% | 2.562.086,00 |
| 31.10.2025 | 98,68 | 98,75 | 96,91 | 98,66 | -0,92% | 2.897.956,00 |
| 30.10.2025 | 100,47 | 100,87 | 99,04 | 99,58 | -0,33% | 2.459.592,00 |
| 29.10.2025 | 101,23 | 101,60 | 99,78 | 99,91 | -1,97% | 2.208.508,00 |
| 28.10.2025 | 102,05 | 103,27 | 100,88 | 101,92 | -0,83% | 2.006.867,00 |
| 27.10.2025 | 102,01 | 103,23 | 101,54 | 102,77 | 0,76% | 2.653.787,00 |
| 24.10.2025 | 103,18 | 103,78 | 101,35 | 101,99 | -0,97% | 2.124.924,00 |
| 23.10.2025 | 103,87 | 105,20 | 102,72 | 102,99 | -0,57% | 1.648.303,00 |
| 22.10.2025 | 104,74 | 105,52 | 102,96 | 103,58 | -1,83% | 2.270.196,00 |
| 21.10.2025 | 106,50 | 106,91 | 105,18 | 105,51 | -0,87% | 1.911.664,00 |
| 20.10.2025 | 105,75 | 108,35 | 105,26 | 106,44 | 0,66% | 2.343.829,00 |
| 17.10.2025 | 104,67 | 105,81 | 104,32 | 105,74 | 1,79% | 2.088.465,00 |
| 16.10.2025 | 106,22 | 107,25 | 103,43 | 103,88 | -2,29% | 3.314.411,00 |
| 15.10.2025 | 104,42 | 107,03 | 103,56 | 106,32 | 2,52% | 4.302.199,00 |
| 14.10.2025 | 102,24 | 103,94 | 101,10 | 103,71 | 1,81% | 3.259.567,00 |
| 13.10.2025 | 98,77 | 102,12 | 98,52 | 101,87 | 2,67% | 3.317.530,00 |
| 10.10.2025 | 99,00 | 100,53 | 98,10 | 99,22 | 0,56% | 2.971.618,00 |
| 09.10.2025 | 98,73 | 99,00 | 97,15 | 98,67 | 0,52% | 2.939.042,00 |
| 08.10.2025 | 96,51 | 99,23 | 96,51 | 98,16 | 1,86% | 3.286.242,00 |
| 07.10.2025 | 97,54 | 97,70 | 95,34 | 96,37 | -1,79% | 3.391.397,00 |
| 06.10.2025 | 100,24 | 100,53 | 98,07 | 98,13 | -2,08% | 3.185.377,00 |
| 03.10.2025 | 101,50 | 101,50 | 99,73 | 100,21 | -1,17% | 243.770,00 |
| 02.10.2025 | 99,45 | 101,65 | 99,43 | 101,40 | 1,73% | 2.951.661,00 |
| 01.10.2025 | 103,00 | 103,26 | 98,70 | 99,68 | -3,55% | 4.618.204,00 |
| 30.09.2025 | 103,08 | 103,83 | 101,22 | 103,35 | 0,40% | 4.117.100,00 |
| 29.09.2025 | 102,57 | 103,00 | 100,89 | 102,94 | 0,80% | 3.115.961,00 |
| 26.09.2025 | 103,21 | 103,21 | 101,67 | 102,12 | -0,71% | 3.158.474,00 |
| 25.09.2025 | 104,92 | 105,93 | 102,59 | 102,85 | -1,58% | 2.463.564,00 |
| 24.09.2025 | 103,17 | 104,51 | 103,04 | 104,50 | 0,80% | 2.355.537,00 |
| 23.09.2025 | 102,35 | 104,40 | 102,17 | 103,67 | 1,78% | 2.837.772,00 |
| 22.09.2025 | 102,10 | 102,22 | 99,90 | 101,86 | -0,24% | 3.350.773,00 |
| 19.09.2025 | 107,28 | 107,34 | 101,04 | 102,11 | -4,48% | 6.059.417,00 |
| 18.09.2025 | 106,07 | 107,28 | 104,97 | 106,90 | 0,72% | 3.953.855,00 |
| 17.09.2025 | 104,49 | 106,24 | 104,49 | 106,14 | 1,85% | 2.557.050,00 |
| 16.09.2025 | 104,31 | 105,00 | 103,34 | 104,21 | -0,30% | 2.312.106,00 |
| 15.09.2025 | 104,06 | 104,96 | 103,49 | 104,52 | 0,11% | 3.383.319,00 |
| 12.09.2025 | 104,44 | 105,42 | 103,72 | 104,40 | -0,94% | 2.557.386,00 |
| 11.09.2025 | 106,68 | 107,13 | 104,72 | 105,39 | -1,01% | 2.931.908,00 |
| 10.09.2025 | 104,50 | 106,49 | 104,03 | 106,47 | 1,84% | 3.130.652,00 |
| 09.09.2025 | 107,78 | 108,30 | 104,36 | 104,55 | -3,84% | 4.369.483,00 |
| 08.09.2025 | 110,57 | 110,70 | 107,26 | 108,72 | -0,51% | 3.468.167,00 |
| 05.09.2025 | 108,96 | 109,84 | 108,41 | 109,28 | 0,77% | 1.913.073,00 |
| 04.09.2025 | 110,03 | 110,24 | 107,87 | 108,44 | -1,14% | 2.763.924,00 |
| 03.09.2025 | 108,79 | 110,20 | 106,64 | 109,69 | -0,70% | 2.604.201,00 |
| 02.09.2025 | 109,75 | 110,93 | 108,34 | 110,46 | 1,56% | 2.636.569,00 |
| 29.08.2025 | 112,31 | 113,82 | 107,42 | 108,76 | -2,64% | 4.583.381,00 |
| 28.08.2025 | 114,98 | 115,00 | 105,69 | 111,71 | 0,46% | 7.314.881,00 |
| 27.08.2025 | 110,58 | 111,33 | 110,01 | 111,20 | 0,63% | 3.455.745,00 |
| 26.08.2025 | 112,44 | 112,48 | 110,08 | 110,50 | -1,65% | 2.716.507,00 |
| 25.08.2025 | 112,20 | 112,80 | 111,02 | 112,35 | -0,04% | 2.804.725,00 |
| 22.08.2025 | 112,11 | 113,75 | 111,37 | 112,40 | -0,08% | 2.428.681,00 |
| 21.08.2025 | 113,19 | 114,55 | 111,91 | 112,49 | -2,05% | 2.435.659,00 |
| 20.08.2025 | 112,47 | 115,91 | 112,47 | 114,85 | 1,84% | 2.604.645,00 |
| 19.08.2025 | 112,35 | 113,65 | 111,47 | 112,78 | 0,43% | 3.266.751,00 |
| 18.08.2025 | 113,61 | 114,00 | 112,25 | 112,30 | -0,42% | 1.968.152,00 |
| 15.08.2025 | 114,68 | 114,68 | 112,07 | 112,77 | -1,68% | 3.258.078,00 |
| 14.08.2025 | 115,34 | 115,65 | 113,46 | 114,70 | -0,94% | 1.750.046,00 |
| 13.08.2025 | 115,25 | 116,30 | 112,44 | 115,79 | 0,52% | 3.578.931,00 |
| 12.08.2025 | 115,75 | 116,28 | 114,05 | 115,19 | 0,56% | 2.188.296,00 |
| 11.08.2025 | 116,32 | 117,48 | 114,48 | 114,55 | -1,52% | 2.378.528,00 |
| 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% | 2.670.490,00 |
| 06.08.2025 | 111,35 | 114,30 | 111,34 | 113,32 | 2,22% | 2.839.951,00 |
| 05.08.2025 | 109,78 | 111,65 | 109,78 | 110,86 | -0,07% | 2.466.446,00 |
| 04.08.2025 | 108,02 | 111,23 | 108,02 | 110,94 | 2,22% | 3.326.570,00 |
| 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% | 3.117.102,00 |
| 30.07.2025 | 106,45 | 107,27 | 105,42 | 105,54 | -1,23% | 3.016.299,00 |
| 29.07.2025 | 105,74 | 107,35 | 105,51 | 106,85 | 0,98% | 2.031.841,00 |
| 28.07.2025 | 107,02 | 107,06 | 104,70 | 105,81 | -1,63% | 2.693.520,00 |
| 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% | 1.663.467,00 |
| 23.07.2025 | 110,00 | 110,00 | 107,66 | 109,24 | -0,54% | 2.181.476,00 |
| 22.07.2025 | 108,11 | 109,97 | 108,10 | 109,83 | 2,07% | 2.047.870,00 |
| 21.07.2025 | 109,96 | 110,28 | 107,34 | 107,60 | -2,26% | 2.785.164,00 |
| 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% | 4.747.560,00 |
| 16.07.2025 | 113,36 | 113,70 | 111,11 | 112,57 | -0,57% | 2.133.163,00 |
| 15.07.2025 | 113,93 | 114,18 | 112,97 | 113,22 | -1,02% | 2.267.507,00 |
| 14.07.2025 | 113,19 | 114,69 | 112,62 | 114,39 | 1,10% | 2.022.607,00 |
| 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% | 2.519.145,00 |
| 09.07.2025 | 112,74 | 112,74 | 111,06 | 112,35 | -0,30% | 2.475.624,00 |
| 08.07.2025 | 114,67 | 115,40 | 111,94 | 112,69 | -3,10% | 3.299.137,00 |