115,730$
0,81%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 114,19 | 116,63 | 113,50 | 115,73 | 0,81% | 1.952.844,00 |
| 08.07.2026 | 114,64 | 117,04 | 113,20 | 114,80 | -0,55% | 2.532.408,00 |
| 07.07.2026 | 115,96 | 117,71 | 115,15 | 115,43 | -0,72% | 2.326.269,00 |
| 06.07.2026 | 119,27 | 119,65 | 114,63 | 116,27 | -1,61% | 2.141.062,00 |
| 02.07.2026 | 116,45 | 118,34 | 115,49 | 118,17 | 2,58% | 3.242.271,00 |
| 01.07.2026 | 114,98 | 116,52 | 114,13 | 115,20 | 0,08% | 2.675.260,00 |
| 30.06.2026 | 116,00 | 116,59 | 113,32 | 115,11 | -2,05% | 2.111.592,00 |
| 29.06.2026 | 118,62 | 118,88 | 116,81 | 117,52 | -1,67% | 1.790.604,00 |
| 26.06.2026 | 118,40 | 120,93 | 118,14 | 119,51 | 1,66% | 3.385.503,00 |
| 25.06.2026 | 119,96 | 120,13 | 115,92 | 117,56 | -1,35% | 2.695.649,00 |
| 24.06.2026 | 115,06 | 119,67 | 114,54 | 119,17 | 4,01% | 2.991.102,00 |
| 23.06.2026 | 114,08 | 115,09 | 112,78 | 114,58 | 1,89% | 2.242.720,00 |
| 22.06.2026 | 112,16 | 116,59 | 111,75 | 112,46 | -0,87% | 2.472.947,00 |
| 18.06.2026 | 109,06 | 113,81 | 108,95 | 113,45 | 4,38% | 5.886.213,00 |
| 17.06.2026 | 113,00 | 113,55 | 107,91 | 108,69 | -4,45% | 3.883.705,00 |
| 16.06.2026 | 116,20 | 117,60 | 112,98 | 113,75 | -2,27% | 3.352.956,00 |
| 15.06.2026 | 116,49 | 119,20 | 115,45 | 116,39 | 1,39% | 3.550.802,00 |
| 12.06.2026 | 115,10 | 116,65 | 114,38 | 114,80 | 0,40% | 2.619.923,00 |
| 11.06.2026 | 109,60 | 114,64 | 108,62 | 114,34 | 3,98% | 3.125.981,00 |
| 10.06.2026 | 109,20 | 110,94 | 107,60 | 109,96 | 0,53% | 2.796.989,00 |
| 09.06.2026 | 106,25 | 110,50 | 106,25 | 109,38 | 2,40% | 3.340.530,00 |
| 08.06.2026 | 103,64 | 106,89 | 103,44 | 106,82 | 3,01% | 3.235.591,00 |
| 05.06.2026 | 104,26 | 105,67 | 102,65 | 103,70 | 0,17% | 2.786.798,00 |
| 04.06.2026 | 106,74 | 106,74 | 103,17 | 103,52 | -1,49% | 3.031.817,00 |
| 03.06.2026 | 105,75 | 106,89 | 101,87 | 105,09 | -1,11% | 4.593.793,00 |
| 02.06.2026 | 113,25 | 115,00 | 105,55 | 106,27 | -3,33% | 8.721.959,00 |
| 01.06.2026 | 111,05 | 111,99 | 108,15 | 109,93 | -0,61% | 6.872.554,00 |
| 29.05.2026 | 108,79 | 110,67 | 108,06 | 110,61 | 0,65% | 5.525.004,00 |
| 28.05.2026 | 111,00 | 111,45 | 107,38 | 109,90 | 5,34% | 4.762.047,00 |
| 27.05.2026 | 102,73 | 106,90 | 102,43 | 104,33 | 0,69% | 4.935.609,00 |
| 26.05.2026 | 105,63 | 105,63 | 101,79 | 103,61 | -1,93% | 3.520.325,00 |
| 22.05.2026 | 104,43 | 106,09 | 104,26 | 105,65 | 0,51% | 2.435.186,00 |
| 21.05.2026 | 101,84 | 105,27 | 99,57 | 105,11 | 0,48% | 3.740.876,00 |
| 20.05.2026 | 102,55 | 105,51 | 101,06 | 104,61 | 1,09% | 3.225.910,00 |
| 19.05.2026 | 106,02 | 106,03 | 100,21 | 103,48 | -2,59% | 4.373.759,00 |
| 18.05.2026 | 101,92 | 106,47 | 100,42 | 106,23 | 3,76% | 5.066.634,00 |
| 15.05.2026 | 105,36 | 105,36 | 102,32 | 102,38 | -2,54% | 3.436.087,00 |
| 14.05.2026 | 102,15 | 105,51 | 102,15 | 105,05 | 3,24% | 3.746.176,00 |
| 13.05.2026 | 102,19 | 103,38 | 100,81 | 101,75 | -1,19% | 4.614.823,00 |
| 12.05.2026 | 104,84 | 105,24 | 102,26 | 102,98 | -1,58% | 5.416.018,00 |
| 11.05.2026 | 111,83 | 112,31 | 103,64 | 104,63 | -7,64% | 6.569.208,00 |
| 08.05.2026 | 117,08 | 117,37 | 112,91 | 113,29 | -2,73% | 3.307.116,00 |
| 07.05.2026 | 116,17 | 117,55 | 113,56 | 116,47 | 0,09% | 3.194.603,00 |
| 06.05.2026 | 116,55 | 117,54 | 114,81 | 116,37 | -0,55% | 2.896.416,00 |
| 05.05.2026 | 116,18 | 118,58 | 115,82 | 117,01 | 2,21% | 2.895.657,00 |
| 04.05.2026 | 114,44 | 117,61 | 113,50 | 114,48 | 0,04% | 3.291.413,00 |
| 01.05.2026 | 116,53 | 116,56 | 113,40 | 114,43 | -1,25% | 2.189.511,00 |
| 30.04.2026 | 114,39 | 116,62 | 113,85 | 115,88 | 1,53% | 3.044.315,00 |
| 29.04.2026 | 115,91 | 116,26 | 112,76 | 114,13 | -1,46% | 2.969.717,00 |
| 28.04.2026 | 118,28 | 119,19 | 114,25 | 115,82 | -1,30% | 2.357.127,00 |
| 27.04.2026 | 120,85 | 121,43 | 116,72 | 117,35 | -2,78% | 1.919.139,00 |
| 24.04.2026 | 122,29 | 122,33 | 119,51 | 120,71 | -1,11% | 1.850.436,00 |
| 23.04.2026 | 123,09 | 123,67 | 120,43 | 122,06 | -0,93% | 2.297.497,00 |
| 22.04.2026 | 124,95 | 125,01 | 121,51 | 123,20 | -0,73% | 2.388.072,00 |
| 21.04.2026 | 126,09 | 126,95 | 123,69 | 124,11 | -1,86% | 2.098.350,00 |
| 20.04.2026 | 126,31 | 127,18 | 124,63 | 126,46 | -0,17% | 2.361.965,00 |
| 17.04.2026 | 123,31 | 127,26 | 123,31 | 126,68 | 2,60% | 3.071.781,00 |
| 16.04.2026 | 122,24 | 125,71 | 121,81 | 123,47 | 1,57% | 3.622.834,00 |
| 15.04.2026 | 119,35 | 121,75 | 117,65 | 121,56 | 1,65% | 2.526.067,00 |
| 14.04.2026 | 118,90 | 120,56 | 117,80 | 119,59 | 0,28% | 2.609.176,00 |
| 13.04.2026 | 114,90 | 119,95 | 114,68 | 119,26 | 3,05% | 3.723.566,00 |
| 10.04.2026 | 119,50 | 119,78 | 114,89 | 115,73 | -3,36% | 3.286.497,00 |
| 09.04.2026 | 121,44 | 121,93 | 118,02 | 119,75 | -2,68% | 2.903.784,00 |
| 08.04.2026 | 121,00 | 124,45 | 120,65 | 123,05 | 1,52% | 2.855.380,00 |
| 07.04.2026 | 123,77 | 124,33 | 120,47 | 121,21 | -3,04% | 2.912.220,00 |
| 06.04.2026 | 119,99 | 125,14 | 119,98 | 125,01 | 4,40% | 3.127.044,00 |
| 02.04.2026 | 116,36 | 119,87 | 115,32 | 119,74 | 2,19% | 2.571.273,00 |
| 01.04.2026 | 120,42 | 121,13 | 117,12 | 117,17 | -1,31% | 3.566.615,00 |
| 31.03.2026 | 118,58 | 119,90 | 116,70 | 118,73 | 0,76% | 3.236.678,00 |
| 30.03.2026 | 118,55 | 119,75 | 116,94 | 117,84 | 0,58% | 2.776.028,00 |
| 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 |