117,160$
-1,74%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 119,60 | 119,73 | 117,13 | 117,16 | -1,74% | 2.902.001,00 |
| 26.03.2026 | 118,52 | 121,76 | 118,51 | 119,23 | -0,27% | 3.244.860,00 |
| 25.03.2026 | 119,26 | 120,34 | 116,60 | 119,55 | 1,42% | 3.612.915,00 |
| 24.03.2026 | 121,76 | 122,81 | 117,06 | 117,88 | -5,78% | 4.493.790,00 |
| 23.03.2026 | 125,49 | 126,44 | 123,75 | 125,11 | 0,47% | 2.893.021,00 |
| 20.03.2026 | 124,63 | 124,85 | 122,70 | 124,52 | 0,87% | 4.147.837,00 |
| 19.03.2026 | 126,38 | 126,93 | 122,89 | 123,45 | -2,54% | 3.475.177,00 |
| 18.03.2026 | 130,50 | 130,83 | 126,16 | 126,67 | -3,25% | 3.998.733,00 |
| 17.03.2026 | 135,28 | 135,38 | 130,38 | 130,93 | -2,91% | 3.835.379,00 |
| 16.03.2026 | 133,07 | 135,49 | 131,41 | 134,85 | 2,28% | 3.251.652,00 |
| 13.03.2026 | 134,93 | 135,98 | 131,13 | 131,84 | -3,02% | 3.769.982,00 |
| 12.03.2026 | 131,55 | 140,01 | 128,84 | 135,95 | -6,14% | 8.687.358,00 |
| 11.03.2026 | 145,36 | 146,99 | 143,75 | 144,84 | -0,79% | 4.729.235,00 |
| 10.03.2026 | 145,13 | 149,23 | 144,50 | 146,00 | 0,33% | 3.356.158,00 |
| 09.03.2026 | 144,75 | 145,77 | 141,62 | 145,52 | -0,54% | 2.741.713,00 |
| 06.03.2026 | 145,02 | 147,50 | 144,75 | 146,31 | -0,16% | 2.842.286,00 |
| 05.03.2026 | 149,72 | 150,21 | 144,52 | 146,55 | -3,33% | 3.770.368,00 |
| 04.03.2026 | 154,89 | 155,51 | 150,53 | 151,60 | -0,94% | 2.886.958,00 |
| 03.03.2026 | 150,06 | 154,83 | 149,30 | 153,04 | 0,28% | 2.670.201,00 |
| 02.03.2026 | 154,63 | 156,88 | 151,43 | 152,62 | -2,32% | 2.495.138,00 |
| 27.02.2026 | 153,52 | 157,07 | 153,52 | 156,24 | 1,45% | 3.441.207,00 |
| 26.02.2026 | 154,50 | 158,23 | 153,53 | 154,00 | -0,51% | 2.341.760,00 |
| 25.02.2026 | 153,70 | 156,53 | 153,26 | 154,79 | 0,54% | 3.405.066,00 |
| 24.02.2026 | 153,01 | 154,60 | 150,96 | 153,96 | 0,69% | 2.186.475,00 |
| 23.02.2026 | 150,30 | 153,31 | 149,17 | 152,90 | 1,50% | 2.249.939,00 |
| 20.02.2026 | 151,31 | 154,24 | 149,11 | 150,64 | -0,76% | 2.596.483,00 |
| 19.02.2026 | 150,74 | 153,90 | 149,68 | 151,79 | -0,15% | 2.215.591,00 |
| 18.02.2026 | 149,40 | 153,82 | 149,12 | 152,02 | 1,56% | 2.564.401,00 |
| 17.02.2026 | 153,79 | 155,00 | 147,57 | 149,68 | -2,70% | 2.904.786,00 |
| 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% | 3.187.997,00 |
| 11.02.2026 | 146,22 | 147,96 | 144,31 | 147,16 | 0,62% | 2.769.950,00 |
| 10.02.2026 | 148,36 | 148,80 | 145,88 | 146,25 | -0,76% | 1.940.855,00 |
| 09.02.2026 | 146,98 | 149,88 | 146,87 | 147,37 | 0,49% | 2.247.113,00 |
| 06.02.2026 | 146,53 | 148,21 | 145,82 | 146,65 | 1,21% | 1.715.450,00 |
| 05.02.2026 | 148,56 | 149,50 | 144,61 | 144,90 | -2,91% | 2.433.715,00 |
| 04.02.2026 | 149,34 | 151,17 | 146,44 | 149,25 | 0,82% | 2.792.687,00 |
| 03.02.2026 | 144,49 | 150,06 | 142,96 | 148,04 | 3,16% | 4.347.731,00 |
| 02.02.2026 | 143,70 | 145,27 | 142,71 | 143,51 | 0,06% | 3.019.599,00 |
| 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% | 2.622.986,00 |
| 28.01.2026 | 146,97 | 147,77 | 143,39 | 145,04 | -1,77% | 2.117.822,00 |
| 27.01.2026 | 150,99 | 151,09 | 147,16 | 147,66 | -1,78% | 2.580.034,00 |
| 26.01.2026 | 148,75 | 152,74 | 148,68 | 150,33 | 2,32% | 3.367.626,00 |
| 23.01.2026 | 145,23 | 147,41 | 144,39 | 146,92 | 1,60% | 2.447.708,00 |
| 22.01.2026 | 147,09 | 149,26 | 143,99 | 144,60 | -1,74% | 3.926.810,00 |
| 21.01.2026 | 146,95 | 147,87 | 145,29 | 147,16 | 0,36% | 3.588.591,00 |
| 20.01.2026 | 148,60 | 151,26 | 145,83 | 146,63 | -1,42% | 4.301.735,00 |
| 16.01.2026 | 151,41 | 152,16 | 147,71 | 148,74 | -1,97% | 3.816.707,00 |
| 15.01.2026 | 150,75 | 152,68 | 149,08 | 151,73 | 0,52% | 3.047.979,00 |
| 14.01.2026 | 152,03 | 154,75 | 150,87 | 150,95 | -0,20% | 2.862.681,00 |
| 13.01.2026 | 148,50 | 152,09 | 147,56 | 151,25 | 1,61% | 3.054.019,00 |
| 12.01.2026 | 142,77 | 149,06 | 142,21 | 148,86 | 4,29% | 3.921.931,00 |
| 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% | 3.466.016,00 |
| 07.01.2026 | 145,04 | 146,00 | 142,82 | 143,51 | -0,82% | 3.743.234,00 |
| 06.01.2026 | 139,23 | 146,19 | 139,01 | 144,69 | 4,15% | 5.826.118,00 |
| 05.01.2026 | 135,56 | 138,98 | 133,85 | 138,93 | 1,54% | 3.707.974,00 |
| 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% | 1.513.447,00 |
| 29.12.2025 | 137,73 | 139,83 | 137,05 | 137,52 | -0,23% | 3.212.677,00 |
| 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% | 2.338.995,00 |
| 22.12.2025 | 138,00 | 138,46 | 136,38 | 137,52 | 0,17% | 3.666.686,00 |
| 19.12.2025 | 135,97 | 137,41 | 134,18 | 137,28 | 0,44% | 5.137.233,00 |
| 18.12.2025 | 135,95 | 137,90 | 135,66 | 136,68 | -0,21% | 4.335.377,00 |
| 17.12.2025 | 134,19 | 137,60 | 133,50 | 136,97 | 1,83% | 3.765.667,00 |
| 16.12.2025 | 132,94 | 135,68 | 132,80 | 134,51 | 1,19% | 6.147.945,00 |
| 15.12.2025 | 134,30 | 135,57 | 132,03 | 132,93 | -0,21% | 4.561.702,00 |
| 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% | 4.209.227,00 |
| 10.12.2025 | 126,54 | 126,63 | 123,86 | 125,89 | 0,28% | 2.939.356,00 |
| 09.12.2025 | 124,97 | 128,55 | 124,07 | 125,54 | 1,02% | 4.086.456,00 |
| 08.12.2025 | 133,08 | 133,09 | 122,70 | 124,27 | -6,12% | 6.759.779,00 |
| 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% | 14.189.827,00 |
| 03.12.2025 | 110,80 | 111,87 | 109,89 | 109,89 | -0,13% | 5.472.736,00 |
| 02.12.2025 | 109,52 | 110,51 | 108,39 | 110,03 | 0,63% | 3.563.062,00 |
| 01.12.2025 | 109,15 | 111,07 | 108,28 | 109,34 | -0,14% | 3.321.326,00 |
| 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 | 101,58 | 103,19 | 100,78 | 101,69 | -0,01% | 3.812.921,00 |
| 21.11.2025 | 100,75 | 102,81 | 99,60 | 101,70 | 1,41% | 2.927.006,00 |
| 20.11.2025 | 100,19 | 101,42 | 99,72 | 100,29 | 0,64% | 2.458.259,00 |
| 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% | 1.897.204,00 |
| 17.11.2025 | 103,80 | 105,75 | 102,67 | 103,15 | -1,10% | 2.721.740,00 |
| 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% | 3.054.880,00 |
| 12.11.2025 | 104,02 | 105,11 | 103,95 | 104,21 | 0,13% | 2.415.837,00 |
| 11.11.2025 | 100,30 | 104,22 | 100,30 | 104,07 | 3,66% | 3.135.568,00 |
| 10.11.2025 | 99,25 | 100,88 | 97,32 | 100,40 | 1,19% | 4.042.645,00 |
| 07.11.2025 | 96,34 | 99,36 | 95,11 | 99,22 | 3,42% | 3.744.255,00 |
| 06.11.2025 | 101,05 | 101,05 | 95,92 | 95,94 | -4,64% | 3.093.264,00 |
| 05.11.2025 | 99,74 | 100,84 | 99,06 | 100,61 | 0,84% | 2.229.747,00 |
| 04.11.2025 | 99,38 | 100,31 | 98,27 | 99,77 | 0,61% | 2.287.196,00 |
| 03.11.2025 | 98,33 | 99,51 | 96,01 | 99,17 | 0,52% | 2.562.326,00 |