153,840$
3,55%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 148,68 | 153,88 | 146,52 | 153,84 | 3,55% | 2.940.351,00 |
| 12.02.2026 | 148,00 | 150,68 | 145,94 | 148,56 | 0,95% | 3.156.704,00 |
| 11.02.2026 | 146,04 | 147,96 | 144,31 | 147,16 | 0,62% | 2.768.725,00 |
| 10.02.2026 | 148,35 | 148,80 | 145,88 | 146,25 | -0,76% | 1.939.189,00 |
| 09.02.2026 | 147,24 | 149,88 | 146,87 | 147,37 | 0,49% | 2.243.579,00 |
| 06.02.2026 | 146,53 | 148,21 | 145,82 | 146,65 | 1,21% | 1.715.450,00 |
| 05.02.2026 | 148,99 | 149,50 | 144,61 | 144,90 | -2,91% | 2.187.947,00 |
| 04.02.2026 | 149,34 | 151,17 | 146,44 | 149,25 | 0,82% | 2.776.075,00 |
| 03.02.2026 | 144,56 | 150,06 | 142,96 | 148,04 | 3,16% | 3.713.135,00 |
| 02.02.2026 | 143,67 | 145,27 | 142,71 | 143,51 | 0,06% | 2.900.665,00 |
| 30.01.2026 | 140,11 | 143,57 | 140,00 | 143,43 | 1,16% | 2.307.444,00 |
| 29.01.2026 | 145,08 | 145,66 | 140,85 | 141,78 | -2,25% | 2.621.970,00 |
| 28.01.2026 | 146,97 | 147,77 | 143,39 | 145,04 | -1,77% | 2.117.822,00 |
| 27.01.2026 | 151,09 | 151,09 | 147,16 | 147,66 | -1,78% | 2.436.710,00 |
| 26.01.2026 | 148,75 | 152,74 | 148,68 | 150,33 | 2,32% | 3.363.210,00 |
| 23.01.2026 | 145,23 | 147,41 | 144,39 | 146,92 | 1,60% | 2.447.708,00 |
| 22.01.2026 | 147,21 | 149,26 | 143,99 | 144,60 | -1,74% | 3.923.600,00 |
| 21.01.2026 | 147,19 | 147,87 | 145,29 | 147,16 | 0,36% | 3.587.291,00 |
| 20.01.2026 | 148,45 | 151,26 | 145,83 | 146,63 | -1,42% | 4.277.947,00 |
| 16.01.2026 | 151,41 | 152,16 | 147,71 | 148,74 | -1,97% | 3.816.707,00 |
| 15.01.2026 | 150,77 | 152,68 | 149,08 | 151,73 | 0,52% | 3.046.908,00 |
| 14.01.2026 | 151,30 | 154,75 | 150,87 | 150,95 | -0,20% | 2.861.538,00 |
| 13.01.2026 | 148,50 | 152,09 | 147,56 | 151,25 | 1,61% | 3.019.576,00 |
| 12.01.2026 | 142,89 | 149,06 | 142,21 | 148,86 | 4,29% | 3.918.731,00 |
| 09.01.2026 | 144,18 | 144,90 | 141,55 | 142,74 | -0,87% | 3.020.257,00 |
| 08.01.2026 | 144,00 | 145,16 | 142,51 | 144,00 | 0,34% | 3.465.359,00 |
| 07.01.2026 | 145,29 | 146,00 | 142,82 | 143,51 | -0,82% | 3.714.471,00 |
| 06.01.2026 | 139,05 | 146,19 | 139,01 | 144,69 | 4,15% | 5.813.933,00 |
| 05.01.2026 | 135,57 | 138,98 | 133,85 | 138,93 | 1,54% | 3.654.249,00 |
| 02.01.2026 | 132,79 | 137,70 | 132,65 | 136,82 | 3,05% | 3.544.359,00 |
| 31.12.2025 | 135,15 | 135,71 | 132,57 | 132,77 | -2,25% | 2.345.070,00 |
| 30.12.2025 | 136,84 | 138,09 | 135,73 | 135,82 | -1,24% | 1.494.665,00 |
| 29.12.2025 | 137,73 | 139,83 | 137,05 | 137,52 | -0,23% | 3.091.623,00 |
| 26.12.2025 | 135,85 | 137,90 | 135,54 | 137,84 | 1,76% | 1.722.544,00 |
| 24.12.2025 | 134,56 | 136,25 | 133,50 | 135,45 | 0,89% | 966.921,00 |
| 23.12.2025 | 137,18 | 137,20 | 133,88 | 134,25 | -2,38% | 2.306.883,00 |
| 22.12.2025 | 137,75 | 138,46 | 136,38 | 137,52 | 0,17% | 3.196.972,00 |
| 19.12.2025 | 135,97 | 137,41 | 134,18 | 137,28 | 0,44% | 5.137.233,00 |
| 18.12.2025 | 136,01 | 137,90 | 135,66 | 136,68 | -0,21% | 4.331.197,00 |
| 17.12.2025 | 134,11 | 137,60 | 133,50 | 136,97 | 1,83% | 3.761.488,00 |
| 16.12.2025 | 132,84 | 135,68 | 132,80 | 134,51 | 1,19% | 6.146.955,00 |
| 15.12.2025 | 134,30 | 135,57 | 132,03 | 132,93 | -0,21% | 4.549.994,00 |
| 12.12.2025 | 132,50 | 133,31 | 130,78 | 133,21 | 0,40% | 4.593.192,00 |
| 11.12.2025 | 126,25 | 132,71 | 126,15 | 132,68 | 5,39% | 4.206.275,00 |
| 10.12.2025 | 126,60 | 126,63 | 123,86 | 125,89 | 0,28% | 2.884.601,00 |
| 09.12.2025 | 124,97 | 128,55 | 124,07 | 125,54 | 1,02% | 4.085.014,00 |
| 08.12.2025 | 133,08 | 133,09 | 122,70 | 124,27 | -6,12% | 6.739.549,00 |
| 05.12.2025 | 125,19 | 135,08 | 124,24 | 132,37 | 5,65% | 12.342.189,00 |
| 04.12.2025 | 115,75 | 125,44 | 114,62 | 125,29 | 14,01% | 14.121.667,00 |
| 03.12.2025 | 110,80 | 111,87 | 109,89 | 109,89 | -0,13% | 5.275.408,00 |
| 02.12.2025 | 109,63 | 110,51 | 108,39 | 110,03 | 0,63% | 3.285.510,00 |
| 01.12.2025 | 109,01 | 111,07 | 108,28 | 109,34 | -0,14% | 3.319.994,00 |
| 28.11.2025 | 108,77 | 109,78 | 108,50 | 109,49 | 0,66% | 1.380.407,00 |
| 26.11.2025 | 104,73 | 109,25 | 104,52 | 108,77 | 4,28% | 3.118.651,00 |
| 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 |