99,740$
-3,49%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 114,44 | 116,30 | 113,21 | 116,30 | 1,92% | 4.135.765,00 |
| 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% | 2.481.474,00 |
| 01.07.2025 | 114,24 | 116,25 | 114,00 | 115,30 | 0,80% | 2.827.571,00 |
| 30.06.2025 | 113,79 | 114,87 | 112,65 | 114,38 | -0,06% | 3.041.013,00 |
| 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% | 3.116.807,00 |
| 24.06.2025 | 111,47 | 113,86 | 109,55 | 113,31 | -1,43% | 4.589.326,00 |
| 23.06.2025 | 111,62 | 115,02 | 111,62 | 114,95 | 3,08% | 3.956.076,00 |
| 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% | 2.094.499,00 |
| 16.06.2025 | 111,49 | 114,59 | 111,11 | 113,63 | 1,75% | 2.899.264,00 |
| 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% | 2.793.988,00 |
| 11.06.2025 | 111,42 | 112,24 | 110,89 | 111,45 | 0,19% | 2.689.341,00 |
| 10.06.2025 | 113,50 | 114,37 | 109,86 | 111,24 | -1,83% | 3.299.173,00 |
| 09.06.2025 | 113,40 | 114,52 | 112,45 | 113,31 | -0,15% | 3.057.369,00 |
| 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% | 4.510.650,00 |
| 04.06.2025 | 114,73 | 114,73 | 109,80 | 111,77 | -0,71% | 6.006.410,00 |
| 03.06.2025 | 106,96 | 113,61 | 106,08 | 112,57 | 15,85% | 14.975.229,00 |
| 02.06.2025 | 97,30 | 98,19 | 96,36 | 97,17 | -0,08% | 4.843.047,00 |
| 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% | 2.410.307,00 |
| 28.05.2025 | 100,82 | 100,82 | 97,55 | 97,77 | -3,18% | 3.152.248,00 |
| 27.05.2025 | 101,39 | 101,50 | 99,68 | 100,98 | -0,40% | 3.234.721,00 |
| 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% | 2.958.345,00 |
| 21.05.2025 | 101,26 | 102,20 | 100,28 | 100,78 | -1,39% | 2.951.242,00 |
| 20.05.2025 | 99,71 | 102,69 | 98,75 | 102,20 | 4,09% | 6.799.831,00 |
| 19.05.2025 | 93,64 | 98,53 | 93,56 | 98,18 | 4,95% | 4.695.585,00 |
| 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% | 3.882.181,00 |
| 14.05.2025 | 87,42 | 88,27 | 86,25 | 87,70 | 0,98% | 3.922.069,00 |
| 13.05.2025 | 89,25 | 89,94 | 86,69 | 86,85 | -2,95% | 4.065.130,00 |
| 12.05.2025 | 90,50 | 91,39 | 87,04 | 89,49 | -2,37% | 5.482.490,00 |
| 09.05.2025 | 91,61 | 92,50 | 91,13 | 91,66 | -0,34% | 2.185.232,00 |