118,020$
-0,25%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 118,90 | 119,68 | 117,57 | 118,09 | -0,19% | 1.575.359,00 |
| 25.07.2024 | 117,24 | 119,73 | 116,57 | 118,31 | 1,08% | 2.314.662,00 |
| 24.07.2024 | 120,50 | 120,50 | 115,98 | 117,05 | -2,78% | 2.762.793,00 |
| 23.07.2024 | 123,00 | 123,11 | 120,18 | 120,40 | -2,34% | 1.878.397,00 |
| 22.07.2024 | 122,66 | 124,61 | 122,30 | 123,28 | 0,70% | 2.066.069,00 |
| 19.07.2024 | 122,28 | 122,98 | 120,31 | 122,42 | 0,70% | 2.153.691,00 |
| 18.07.2024 | 124,00 | 124,42 | 120,68 | 121,57 | -2,24% | 2.547.580,00 |
| 17.07.2024 | 123,10 | 125,98 | 122,40 | 124,36 | -2,45% | 3.395.300,00 |
| 16.07.2024 | 127,00 | 128,62 | 126,28 | 127,48 | 0,41% | 1.816.733,00 |
| 15.07.2024 | 132,48 | 132,48 | 125,61 | 126,96 | -4,12% | 2.713.642,00 |
| 12.07.2024 | 132,32 | 135,46 | 132,04 | 132,42 | 0,63% | 1.728.853,00 |
| 11.07.2024 | 128,34 | 132,31 | 127,79 | 131,59 | 3,21% | 2.144.513,00 |
| 10.07.2024 | 129,04 | 129,26 | 126,15 | 127,50 | -0,81% | 1.850.890,00 |
| 09.07.2024 | 129,32 | 129,47 | 127,26 | 128,54 | -1,21% | 1.571.510,00 |
| 08.07.2024 | 129,26 | 130,72 | 127,93 | 130,12 | 1,50% | 1.868.664,00 |
| 05.07.2024 | 125,41 | 128,47 | 124,51 | 128,20 | 2,21% | 1.570.544,00 |
| 03.07.2024 | 129,53 | 129,75 | 125,43 | 125,43 | -3,12% | 1.302.424,00 |
| 02.07.2024 | 130,54 | 130,54 | 127,83 | 129,47 | -0,85% | 1.532.568,00 |
| 01.07.2024 | 131,96 | 134,39 | 130,49 | 130,58 | -1,25% | 3.308.070,00 |
| 28.06.2024 | 131,00 | 132,39 | 130,77 | 132,23 | 1,50% | 9.278.104,00 |
| 27.06.2024 | 128,13 | 130,60 | 127,70 | 130,28 | 0,99% | 2.343.181,00 |
| 26.06.2024 | 128,88 | 129,78 | 126,70 | 129,00 | 0,37% | 2.570.547,00 |
| 25.06.2024 | 129,73 | 129,87 | 127,93 | 128,52 | -1,51% | 1.511.093,00 |
| 24.06.2024 | 129,20 | 131,47 | 128,50 | 130,49 | 1,34% | 2.448.993,00 |
| 21.06.2024 | 128,15 | 129,89 | 127,50 | 128,77 | 1,00% | 3.292.960,00 |
| 20.06.2024 | 126,34 | 127,80 | 124,82 | 127,50 | 0,72% | 2.745.829,00 |
| 18.06.2024 | 126,81 | 127,86 | 124,96 | 126,59 | -0,24% | 2.495.051,00 |
| 17.06.2024 | 125,08 | 126,98 | 123,60 | 126,89 | 0,87% | 1.975.778,00 |
| 14.06.2024 | 123,62 | 125,86 | 122,86 | 125,79 | 1,35% | 1.708.918,00 |
| 13.06.2024 | 125,06 | 125,06 | 122,21 | 124,12 | -0,65% | 1.856.092,00 |
| 12.06.2024 | 127,09 | 127,76 | 123,60 | 124,93 | -1,45% | 2.600.756,00 |
| 11.06.2024 | 127,29 | 128,30 | 126,40 | 126,77 | -0,72% | 1.770.903,00 |
| 10.06.2024 | 126,53 | 128,16 | 126,00 | 127,69 | 0,85% | 1.888.588,00 |
| 07.06.2024 | 128,97 | 130,21 | 125,99 | 126,61 | -2,25% | 2.252.300,00 |
| 06.06.2024 | 131,47 | 132,19 | 128,33 | 129,53 | -3,64% | 3.335.422,00 |
| 05.06.2024 | 133,68 | 135,57 | 131,06 | 134,42 | -0,07% | 2.643.507,00 |
| 04.06.2024 | 139,00 | 141,24 | 133,89 | 134,51 | -3,62% | 2.724.606,00 |
| 03.06.2024 | 135,18 | 139,95 | 133,63 | 139,56 | 1,94% | 3.865.240,00 |
| 31.05.2024 | 128,00 | 137,00 | 127,28 | 136,91 | 7,01% | 4.872.893,00 |
| 30.05.2024 | 143,89 | 145,50 | 126,23 | 127,94 | -8,14% | 9.892.978,00 |
| 29.05.2024 | 141,53 | 143,83 | 138,87 | 139,28 | -2,10% | 3.763.011,00 |
| 28.05.2024 | 144,54 | 145,94 | 141,02 | 142,27 | -2,04% | 3.482.448,00 |
| 24.05.2024 | 140,00 | 145,29 | 139,87 | 145,23 | 4,39% | 2.230.090,00 |
| 23.05.2024 | 140,72 | 142,90 | 138,84 | 139,12 | -1,72% | 2.098.743,00 |
| 22.05.2024 | 142,05 | 142,07 | 139,55 | 141,55 | -0,74% | 2.207.635,00 |
| 21.05.2024 | 144,79 | 147,79 | 142,24 | 142,60 | 3,46% | 3.178.905,00 |
| 20.05.2024 | 141,38 | 141,45 | 137,70 | 137,83 | -3,03% | 1.799.411,00 |
| 17.05.2024 | 145,37 | 145,37 | 141,20 | 142,13 | -3,04% | 2.744.046,00 |
| 16.05.2024 | 145,28 | 147,87 | 144,83 | 146,59 | 3,92% | 3.268.777,00 |
| 15.05.2024 | 140,57 | 142,88 | 140,25 | 141,06 | 0,53% | 1.966.096,00 |
| 14.05.2024 | 139,78 | 140,46 | 138,30 | 140,31 | 1,73% | 1.887.392,00 |
| 13.05.2024 | 141,84 | 143,66 | 137,58 | 137,93 | -2,14% | 1.720.503,00 |
| 10.05.2024 | 140,94 | 141,32 | 139,84 | 140,95 | 0,06% | 1.339.190,00 |
| 09.05.2024 | 137,24 | 140,89 | 136,50 | 140,86 | 2,43% | 1.920.712,00 |
| 08.05.2024 | 138,47 | 139,97 | 137,06 | 137,52 | -1,70% | 1.698.525,00 |
| 07.05.2024 | 137,77 | 141,09 | 137,30 | 139,90 | 2,76% | 2.555.930,00 |
| 06.05.2024 | 138,09 | 138,71 | 134,68 | 136,14 | -0,98% | 2.453.948,00 |
| 03.05.2024 | 136,75 | 138,68 | 135,97 | 137,49 | 0,25% | 2.268.787,00 |
| 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 |