114,470$
-0,86%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 92,90 | 93,63 | 91,73 | 91,97 | -0,99% | 2.570.324,00 |
| 07.05.2025 | 93,43 | 94,11 | 91,70 | 92,89 | -0,82% | 2.187.313,00 |
| 06.05.2025 | 91,90 | 94,04 | 91,90 | 93,66 | 1,57% | 2.941.303,00 |
| 05.05.2025 | 91,05 | 92,69 | 90,45 | 92,21 | 2,12% | 2.615.604,00 |
| 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% | 5.118.169,00 |
| 30.04.2025 | 93,50 | 94,50 | 92,02 | 93,69 | 0,39% | 3.586.984,00 |
| 29.04.2025 | 92,58 | 93,48 | 91,77 | 93,33 | 0,94% | 2.557.647,00 |
| 28.04.2025 | 93,55 | 93,82 | 91,35 | 92,46 | -1,18% | 3.047.324,00 |
| 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% | 3.691.562,00 |
| 23.04.2025 | 95,88 | 96,71 | 93,69 | 95,43 | -1,41% | 3.850.717,00 |
| 22.04.2025 | 95,67 | 96,90 | 94,12 | 96,79 | 1,23% | 3.655.084,00 |
| 21.04.2025 | 93,72 | 95,95 | 93,16 | 95,61 | 2,73% | 4.591.422,00 |
| 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% | 3.269.614,00 |
| 15.04.2025 | 90,25 | 90,46 | 88,31 | 88,43 | -2,08% | 2.813.445,00 |
| 14.04.2025 | 88,82 | 90,79 | 87,92 | 90,31 | 1,43% | 3.242.121,00 |
| 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% | 6.453.947,00 |
| 09.04.2025 | 86,99 | 91,19 | 84,70 | 86,02 | -1,92% | 9.333.735,00 |
| 08.04.2025 | 92,95 | 93,20 | 86,78 | 87,70 | -4,69% | 7.384.646,00 |
| 07.04.2025 | 92,48 | 94,65 | 90,62 | 92,02 | -0,65% | 7.833.011,00 |
| 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% | 11.226.080,00 |
| 02.04.2025 | 87,43 | 90,55 | 87,43 | 90,20 | 2,97% | 4.893.284,00 |
| 01.04.2025 | 88,48 | 89,58 | 86,81 | 87,60 | -0,38% | 3.576.244,00 |
| 31.03.2025 | 85,40 | 88,50 | 85,40 | 87,93 | 2,13% | 5.921.311,00 |
| 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% | 4.713.762,00 |
| 26.03.2025 | 82,29 | 85,81 | 81,75 | 84,70 | 2,57% | 4.872.533,00 |
| 25.03.2025 | 83,22 | 84,23 | 82,23 | 82,58 | -0,70% | 2.846.514,00 |
| 24.03.2025 | 82,48 | 83,56 | 81,67 | 83,16 | -0,60% | 4.691.773,00 |
| 21.03.2025 | 81,17 | 84,14 | 80,51 | 83,66 | 2,44% | 6.957.563,00 |
| 20.03.2025 | 82,00 | 83,21 | 81,25 | 81,67 | -0,80% | 3.182.321,00 |
| 19.03.2025 | 80,94 | 82,64 | 80,51 | 82,33 | 1,13% | 3.363.205,00 |
| 18.03.2025 | 79,83 | 81,74 | 79,10 | 81,41 | 1,95% | 3.088.549,00 |
| 17.03.2025 | 79,93 | 80,80 | 78,10 | 79,85 | 1,05% | 3.190.404,00 |
| 14.03.2025 | 79,91 | 79,99 | 77,52 | 79,02 | -1,16% | 5.170.934,00 |
| 13.03.2025 | 78,62 | 81,14 | 76,44 | 79,95 | 6,81% | 8.541.482,00 |
| 12.03.2025 | 79,28 | 79,35 | 74,67 | 74,85 | -4,82% | 4.932.168,00 |
| 11.03.2025 | 83,10 | 83,10 | 77,24 | 78,64 | -5,02% | 4.280.150,00 |
| 10.03.2025 | 81,74 | 85,08 | 80,59 | 82,80 | 1,17% | 7.196.138,00 |
| 07.03.2025 | 75,57 | 82,62 | 75,56 | 81,84 | 7,35% | 7.380.800,00 |
| 06.03.2025 | 73,73 | 76,75 | 73,60 | 76,24 | 3,45% | 2.905.316,00 |
| 05.03.2025 | 72,63 | 73,87 | 72,52 | 73,70 | 1,07% | 2.600.111,00 |
| 04.03.2025 | 70,52 | 74,02 | 70,01 | 72,92 | 1,43% | 3.421.180,00 |
| 03.03.2025 | 73,57 | 74,55 | 71,26 | 71,89 | -3,09% | 3.690.258,00 |
| 28.02.2025 | 74,65 | 74,94 | 73,13 | 74,18 | 0,27% | 3.051.439,00 |
| 27.02.2025 | 73,73 | 74,67 | 72,73 | 73,98 | -0,28% | 2.152.014,00 |
| 26.02.2025 | 78,31 | 78,31 | 73,31 | 74,19 | -5,59% | 5.385.608,00 |
| 25.02.2025 | 78,68 | 79,28 | 77,09 | 78,58 | -0,57% | 4.309.061,00 |
| 24.02.2025 | 76,34 | 79,88 | 76,28 | 79,03 | 3,05% | 4.822.223,00 |
| 21.02.2025 | 76,20 | 76,75 | 74,97 | 76,69 | 0,74% | 3.528.428,00 |
| 20.02.2025 | 74,95 | 78,15 | 74,22 | 76,13 | 0,66% | 4.484.137,00 |
| 19.02.2025 | 75,23 | 75,90 | 74,49 | 75,63 | 0,80% | 2.446.757,00 |
| 18.02.2025 | 72,80 | 75,32 | 72,36 | 75,03 | 3,40% | 3.786.560,00 |
| 14.02.2025 | 73,70 | 73,95 | 72,01 | 72,56 | -0,38% | 2.809.330,00 |
| 13.02.2025 | 73,96 | 74,11 | 72,67 | 72,84 | -1,31% | 2.799.364,00 |
| 12.02.2025 | 73,06 | 73,91 | 72,75 | 73,81 | -0,43% | 2.308.067,00 |
| 11.02.2025 | 73,92 | 74,31 | 72,92 | 74,13 | -0,01% | 2.880.579,00 |
| 10.02.2025 | 72,64 | 74,17 | 71,62 | 74,14 | 2,28% | 3.028.275,00 |