137,200$
-0,28%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 138,15 | 138,58 | 136,13 | 137,15 | -0,31% | 1.633.600,00 |
| 01.05.2024 | 138,79 | 140,00 | 135,42 | 137,58 | -1,16% | 2.612.513,00 |
| 30.04.2024 | 140,44 | 141,16 | 139,07 | 139,19 | -1,39% | 1.752.834,00 |
| 29.04.2024 | 141,21 | 141,49 | 138,96 | 141,15 | -0,65% | 2.381.592,00 |
| 26.04.2024 | 142,35 | 144,45 | 141,62 | 142,07 | -0,41% | 1.378.667,00 |
| 25.04.2024 | 142,25 | 143,45 | 141,38 | 142,65 | -0,36% | 1.386.951,00 |
| 24.04.2024 | 141,29 | 143,49 | 140,63 | 143,16 | 0,30% | 1.322.164,00 |
| 23.04.2024 | 143,19 | 144,35 | 142,21 | 142,73 | -0,08% | 1.430.586,00 |
| 22.04.2024 | 144,64 | 144,79 | 142,54 | 142,85 | -1,36% | 2.168.804,00 |
| 19.04.2024 | 145,76 | 146,77 | 144,46 | 144,82 | -0,59% | 1.518.381,00 |
| 18.04.2024 | 144,75 | 146,23 | 143,32 | 145,68 | 0,82% | 1.463.697,00 |
| 17.04.2024 | 146,23 | 146,44 | 143,66 | 144,49 | -0,34% | 1.829.530,00 |
| 16.04.2024 | 144,83 | 145,59 | 143,02 | 144,99 | 0,21% | 2.128.048,00 |
| 15.04.2024 | 149,39 | 150,40 | 144,49 | 144,69 | -2,09% | 2.065.102,00 |
| 12.04.2024 | 153,62 | 153,82 | 147,46 | 147,78 | -4,27% | 2.479.427,00 |
| 11.04.2024 | 155,28 | 156,25 | 152,62 | 154,37 | -0,17% | 1.789.336,00 |
| 10.04.2024 | 151,53 | 154,90 | 150,51 | 154,63 | 0,81% | 1.884.087,00 |
| 09.04.2024 | 156,33 | 156,60 | 151,49 | 153,39 | -2,14% | 2.644.348,00 |
| 08.04.2024 | 157,84 | 159,52 | 155,97 | 156,74 | -1,76% | 2.637.290,00 |
| 05.04.2024 | 159,25 | 161,99 | 158,45 | 159,55 | 0,32% | 2.614.637,00 |
| 04.04.2024 | 161,00 | 164,12 | 157,96 | 159,04 | -0,09% | 3.276.142,00 |
| 03.04.2024 | 154,63 | 159,49 | 153,66 | 159,18 | 2,77% | 2.533.573,00 |
| 02.04.2024 | 156,58 | 156,97 | 153,00 | 154,89 | -1,56% | 1.736.428,00 |
| 01.04.2024 | 156,23 | 159,93 | 156,23 | 157,35 | 0,83% | 1.342.189,00 |
| 28.03.2024 | 154,84 | 156,57 | 153,64 | 156,06 | 1,20% | 1.807.444,00 |
| 27.03.2024 | 151,26 | 154,35 | 151,26 | 154,21 | 2,36% | 1.826.828,00 |
| 26.03.2024 | 151,67 | 152,48 | 150,16 | 150,66 | -0,08% | 1.595.033,00 |
| 25.03.2024 | 151,52 | 152,47 | 150,20 | 150,78 | 0,05% | 2.004.158,00 |
| 22.03.2024 | 154,01 | 154,41 | 150,67 | 150,70 | -2,31% | 1.585.848,00 |
| 21.03.2024 | 155,81 | 158,32 | 154,01 | 154,26 | -1,15% | 1.804.224,00 |
| 20.03.2024 | 154,72 | 157,20 | 154,24 | 156,06 | 1,32% | 1.899.663,00 |
| 19.03.2024 | 156,50 | 156,50 | 153,15 | 154,02 | -1,11% | 1.453.780,00 |
| 18.03.2024 | 151,10 | 157,14 | 150,09 | 155,75 | 2,50% | 2.723.109,00 |
| 15.03.2024 | 149,81 | 153,37 | 149,81 | 151,95 | 1,26% | 4.160.417,00 |
| 14.03.2024 | 166,12 | 168,07 | 147,84 | 150,06 | -5,13% | 9.404.712,00 |
| 13.03.2024 | 154,98 | 158,75 | 154,80 | 158,17 | -1,89% | 5.542.546,00 |
| 12.03.2024 | 160,63 | 162,41 | 159,00 | 161,22 | 1,19% | 3.097.863,00 |
| 11.03.2024 | 158,07 | 159,81 | 156,90 | 159,33 | 1,28% | 1.971.346,00 |
| 08.03.2024 | 158,09 | 158,66 | 156,41 | 157,31 | -1,02% | 2.103.229,00 |
| 07.03.2024 | 158,56 | 159,20 | 156,41 | 158,93 | 1,88% | 2.884.887,00 |
| 06.03.2024 | 156,19 | 156,67 | 153,59 | 156,00 | 0,74% | 2.677.112,00 |
| 05.03.2024 | 149,78 | 154,90 | 149,77 | 154,85 | 4,32% | 3.773.013,00 |
| 04.03.2024 | 149,14 | 149,94 | 147,46 | 148,44 | -0,55% | 2.084.859,00 |
| 01.03.2024 | 144,37 | 150,77 | 143,89 | 149,26 | 2,72% | 3.662.514,00 |
| 29.02.2024 | 143,54 | 146,54 | 143,33 | 145,31 | 1,42% | 1.736.372,00 |
| 28.02.2024 | 143,99 | 144,75 | 142,84 | 143,27 | -0,71% | 1.338.398,00 |
| 27.02.2024 | 139,44 | 145,21 | 139,29 | 144,30 | 3,97% | 2.296.883,00 |
| 26.02.2024 | 140,02 | 140,19 | 137,68 | 138,79 | -1,15% | 1.522.264,00 |
| 23.02.2024 | 141,18 | 142,46 | 140,28 | 140,40 | -0,76% | 1.260.740,00 |
| 22.02.2024 | 140,00 | 142,30 | 138,93 | 141,47 | -0,18% | 1.287.230,00 |
| 21.02.2024 | 142,50 | 142,91 | 141,04 | 141,72 | -0,54% | 1.563.785,00 |
| 20.02.2024 | 142,87 | 145,38 | 142,08 | 142,49 | 0,70% | 2.695.904,00 |
| 16.02.2024 | 137,31 | 144,71 | 137,08 | 141,50 | 4,78% | 4.853.932,00 |
| 15.02.2024 | 132,65 | 135,47 | 132,60 | 135,04 | 2,30% | 1.593.366,00 |
| 14.02.2024 | 131,60 | 132,20 | 130,32 | 132,00 | 0,17% | 1.862.698,00 |
| 13.02.2024 | 134,97 | 135,26 | 130,37 | 131,77 | -3,21% | 2.911.431,00 |
| 12.02.2024 | 135,59 | 137,00 | 134,69 | 136,14 | 0,69% | 2.433.211,00 |
| 09.02.2024 | 135,00 | 135,91 | 134,14 | 135,21 | -0,32% | 1.925.144,00 |
| 08.02.2024 | 135,31 | 136,95 | 135,08 | 135,65 | 0,27% | 1.439.544,00 |
| 07.02.2024 | 135,42 | 136,49 | 134,69 | 135,29 | 0,73% | 1.528.985,00 |
| 06.02.2024 | 133,39 | 134,83 | 133,25 | 134,31 | 0,07% | 1.443.061,00 |
| 05.02.2024 | 135,16 | 135,73 | 133,36 | 134,21 | -1,43% | 2.116.695,00 |
| 02.02.2024 | 135,36 | 136,60 | 134,33 | 136,16 | 0,10% | 1.797.320,00 |
| 01.02.2024 | 132,12 | 137,68 | 131,93 | 136,02 | 2,99% | 2.233.828,00 |
| 31.01.2024 | 132,84 | 133,84 | 131,88 | 132,07 | 0,11% | 1.801.521,00 |
| 30.01.2024 | 132,87 | 132,94 | 129,05 | 131,92 | -1,32% | 2.770.139,00 |
| 29.01.2024 | 133,02 | 134,09 | 132,08 | 133,69 | 0,18% | 2.464.462,00 |
| 26.01.2024 | 133,84 | 134,30 | 132,50 | 133,45 | 0,43% | 1.384.237,00 |
| 25.01.2024 | 132,09 | 133,43 | 128,76 | 132,88 | 1,69% | 2.096.650,00 |
| 24.01.2024 | 134,22 | 134,22 | 130,46 | 130,67 | -2,50% | 2.085.768,00 |
| 23.01.2024 | 135,45 | 136,06 | 132,46 | 134,02 | -0,59% | 1.753.474,00 |
| 22.01.2024 | 132,36 | 135,35 | 131,91 | 134,82 | 1,97% | 2.935.754,00 |
| 19.01.2024 | 135,80 | 136,03 | 131,19 | 132,22 | -2,77% | 3.372.226,00 |
| 18.01.2024 | 136,02 | 137,01 | 134,56 | 135,99 | -0,85% | 2.213.328,00 |
| 17.01.2024 | 137,00 | 139,86 | 136,30 | 137,16 | -0,48% | 2.231.702,00 |
| 16.01.2024 | 136,27 | 138,92 | 135,10 | 137,82 | 2,36% | 2.807.935,00 |
| 12.01.2024 | 133,51 | 135,01 | 133,03 | 134,64 | 0,58% | 1.874.001,00 |
| 11.01.2024 | 133,95 | 134,77 | 132,72 | 133,86 | -0,15% | 1.544.572,00 |
| 10.01.2024 | 135,92 | 137,34 | 133,91 | 134,06 | -1,92% | 2.291.104,00 |
| 09.01.2024 | 133,72 | 137,11 | 132,70 | 136,69 | 1,84% | 1.911.992,00 |
| 08.01.2024 | 133,45 | 136,00 | 132,53 | 134,22 | -1,13% | 1.753.579,00 |
| 05.01.2024 | 134,47 | 137,38 | 133,81 | 135,76 | 0,74% | 1.974.878,00 |
| 04.01.2024 | 133,37 | 136,52 | 132,06 | 134,76 | 2,65% | 2.647.469,00 |
| 03.01.2024 | 140,10 | 140,45 | 130,89 | 131,28 | -6,52% | 3.721.753,00 |
| 02.01.2024 | 136,77 | 141,66 | 136,15 | 140,43 | 3,30% | 3.302.221,00 |
| 29.12.2023 | 135,06 | 136,61 | 134,81 | 135,95 | 0,30% | 1.778.807,00 |
| 28.12.2023 | 134,46 | 136,44 | 134,24 | 135,55 | 0,83% | 1.678.155,00 |
| 27.12.2023 | 133,12 | 134,95 | 132,70 | 134,44 | 1,04% | 2.000.979,00 |
| 26.12.2023 | 132,17 | 133,85 | 131,39 | 133,06 | 0,64% | 2.090.410,00 |
| 22.12.2023 | 130,36 | 132,92 | 130,36 | 132,21 | 1,63% | 1.969.974,00 |
| 21.12.2023 | 130,11 | 131,07 | 128,58 | 130,09 | 0,92% | 1.661.627,00 |
| 20.12.2023 | 129,39 | 131,09 | 128,25 | 128,91 | -0,85% | 2.664.972,00 |
| 19.12.2023 | 126,55 | 130,06 | 126,35 | 130,02 | 3,13% | 3.063.711,00 |
| 18.12.2023 | 130,50 | 130,50 | 125,91 | 126,08 | -3,00% | 3.466.390,00 |
| 15.12.2023 | 130,99 | 130,99 | 129,35 | 129,98 | -0,79% | 7.373.249,00 |
| 14.12.2023 | 131,97 | 133,25 | 128,51 | 131,02 | 0,52% | 4.560.027,00 |
| 13.12.2023 | 123,61 | 130,37 | 122,50 | 130,34 | 5,09% | 3.846.460,00 |
| 12.12.2023 | 125,66 | 125,66 | 122,64 | 124,03 | -1,41% | 2.594.120,00 |
| 11.12.2023 | 128,14 | 130,10 | 123,67 | 125,81 | -1,11% | 3.819.964,00 |
| 08.12.2023 | 133,01 | 135,13 | 125,78 | 127,22 | -3,84% | 6.688.719,00 |