146,300$
-0,17%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 145,02 | 147,50 | 144,75 | 146,31 | -0,16% | 13.356,00 |
| 05.03.2026 | 149,72 | 150,21 | 144,52 | 146,55 | -3,33% | 3.770.247,00 |
| 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 |