276,880$
2,71%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 268,02 | 277,20 | 266,09 | 276,74 | 2,66% | 21.020,00 |
| 19.09.2025 | 270,87 | 272,00 | 268,00 | 269,58 | -0,42% | 586.338,00 |
| 18.09.2025 | 260,39 | 270,99 | 260,10 | 270,71 | 3,49% | 440.196,00 |
| 17.09.2025 | 254,90 | 267,23 | 254,90 | 261,57 | 3,35% | 512.257,00 |
| 16.09.2025 | 255,92 | 256,64 | 250,82 | 253,08 | -0,98% | 270.168,00 |
| 15.09.2025 | 258,87 | 259,64 | 254,27 | 255,59 | -0,87% | 288.231,00 |
| 12.09.2025 | 256,92 | 260,42 | 255,35 | 257,84 | -0,38% | 276.540,00 |
| 11.09.2025 | 259,47 | 262,29 | 256,33 | 258,83 | -0,17% | 277.040,00 |
| 10.09.2025 | 255,82 | 263,40 | 255,82 | 259,27 | 2,88% | 355.766,00 |
| 09.09.2025 | 249,13 | 253,80 | 249,13 | 252,01 | -0,19% | 397.870,00 |
| 08.09.2025 | 248,99 | 252,68 | 246,19 | 252,50 | 1,68% | 442.909,00 |
| 05.09.2025 | 254,63 | 255,13 | 243,80 | 248,34 | -2,23% | 358.040,00 |
| 04.09.2025 | 250,75 | 254,29 | 250,02 | 254,00 | 2,01% | 357.072,00 |
| 03.09.2025 | 246,22 | 250,61 | 246,13 | 248,99 | 1,50% | 364.351,00 |
| 02.09.2025 | 248,88 | 248,88 | 242,55 | 245,31 | -2,84% | 478.046,00 |
| 29.08.2025 | 255,91 | 255,91 | 250,36 | 252,47 | -1,57% | 278.606,00 |
| 28.08.2025 | 256,05 | 258,29 | 255,37 | 256,49 | 0,34% | 308.703,00 |
| 27.08.2025 | 256,83 | 261,13 | 254,34 | 255,63 | -0,47% | 381.940,00 |
| 26.08.2025 | 254,20 | 258,29 | 253,61 | 256,84 | 1,29% | 443.542,00 |
| 25.08.2025 | 257,45 | 260,66 | 252,49 | 253,56 | -1,50% | 493.152,00 |
| 22.08.2025 | 264,00 | 265,00 | 257,41 | 257,42 | -1,82% | 541.583,00 |
| 21.08.2025 | 259,00 | 263,48 | 256,01 | 262,19 | 1,92% | 502.455,00 |
| 20.08.2025 | 238,50 | 258,48 | 233,00 | 257,26 | -4,57% | 1.577.557,00 |
| 19.08.2025 | 271,61 | 274,96 | 268,43 | 269,57 | -1,22% | 691.563,00 |
| 18.08.2025 | 270,35 | 275,01 | 268,34 | 272,91 | 1,32% | 360.574,00 |
| 15.08.2025 | 267,92 | 270,86 | 262,98 | 269,36 | 0,52% | 524.253,00 |
| 14.08.2025 | 273,55 | 275,06 | 267,94 | 267,96 | -2,18% | 428.989,00 |
| 13.08.2025 | 282,42 | 285,64 | 265,57 | 273,94 | -2,16% | 677.611,00 |
| 12.08.2025 | 273,18 | 281,23 | 267,08 | 279,99 | 1,87% | 474.449,00 |
| 11.08.2025 | 277,16 | 278,24 | 274,33 | 274,84 | -1,54% | 260.561,00 |
| 08.08.2025 | 277,89 | 279,41 | 275,02 | 279,13 | 0,98% | 273.439,00 |
| 07.08.2025 | 272,89 | 276,50 | 272,89 | 276,43 | 2,04% | 267.953,00 |
| 06.08.2025 | 265,88 | 272,35 | 264,78 | 270,90 | 1,17% | 225.599,00 |
| 05.08.2025 | 265,30 | 268,57 | 263,27 | 267,76 | 1,05% | 184.984,00 |
| 04.08.2025 | 263,96 | 266,97 | 262,33 | 264,98 | 0,64% | 173.891,00 |
| 01.08.2025 | 263,55 | 265,15 | 252,03 | 263,29 | -2,05% | 298.742,00 |
| 31.07.2025 | 267,86 | 271,80 | 265,56 | 268,81 | 0,12% | 250.626,00 |
| 30.07.2025 | 268,70 | 271,41 | 268,28 | 268,49 | -0,07% | 327.019,00 |
| 29.07.2025 | 267,91 | 268,82 | 264,76 | 268,69 | 1,67% | 156.444,00 |
| 28.07.2025 | 264,48 | 264,65 | 259,45 | 264,27 | -0,16% | 284.229,00 |
| 25.07.2025 | 264,44 | 267,33 | 261,86 | 264,69 | 0,87% | 228.873,00 |
| 24.07.2025 | 260,63 | 264,11 | 259,72 | 262,41 | 0,54% | 313.623,00 |
| 23.07.2025 | 256,32 | 262,21 | 254,93 | 261,00 | 3,29% | 324.087,00 |
| 22.07.2025 | 257,40 | 257,40 | 248,26 | 252,68 | -1,58% | 303.283,00 |
| 21.07.2025 | 255,00 | 260,83 | 254,96 | 256,73 | 0,06% | 190.867,00 |
| 18.07.2025 | 256,94 | 258,02 | 255,66 | 256,58 | 0,09% | 287.024,00 |
| 17.07.2025 | 252,83 | 257,36 | 252,83 | 256,35 | 1,40% | 234.783,00 |
| 16.07.2025 | 251,55 | 252,82 | 248,50 | 252,82 | 0,87% | 283.432,00 |
| 15.07.2025 | 253,63 | 254,81 | 250,61 | 250,63 | -1,18% | 198.961,00 |
| 14.07.2025 | 253,62 | 255,65 | 252,57 | 253,63 | 0,49% | 122.725,00 |
| 11.07.2025 | 250,93 | 253,91 | 250,34 | 252,40 | 0,85% | 184.027,00 |
| 10.07.2025 | 252,37 | 252,80 | 246,82 | 250,27 | -0,80% | 224.868,00 |
| 09.07.2025 | 251,19 | 252,78 | 248,62 | 252,28 | 1,33% | 156.697,00 |
| 08.07.2025 | 250,94 | 251,55 | 244,56 | 248,96 | -1,26% | 340.984,00 |
| 07.07.2025 | 250,04 | 255,42 | 249,19 | 252,13 | 0,74% | 306.449,00 |
| 03.07.2025 | 248,15 | 251,73 | 246,85 | 250,27 | 1,25% | 209.370,00 |
| 02.07.2025 | 244,59 | 248,63 | 243,13 | 247,19 | 1,17% | 340.661,00 |
| 01.07.2025 | 244,10 | 248,74 | 239,84 | 244,32 | -0,03% | 483.588,00 |
| 30.06.2025 | 245,52 | 246,94 | 240,61 | 244,39 | -0,54% | 307.168,00 |
| 27.06.2025 | 240,85 | 245,82 | 238,90 | 245,71 | 2,65% | 518.899,00 |
| 26.06.2025 | 238,23 | 240,68 | 238,23 | 239,37 | 0,76% | 165.233,00 |
| 25.06.2025 | 238,01 | 239,93 | 236,29 | 237,56 | -0,52% | 210.089,00 |
| 24.06.2025 | 236,58 | 239,17 | 234,86 | 238,81 | 1,35% | 263.305,00 |
| 23.06.2025 | 232,09 | 237,74 | 232,09 | 235,62 | 0,69% | 326.762,00 |
| 20.06.2025 | 232,86 | 235,50 | 230,00 | 234,00 | 0,50% | 844.165,00 |
| 18.06.2025 | 231,50 | 235,13 | 229,97 | 232,83 | 0,43% | 303.022,00 |
| 17.06.2025 | 230,94 | 233,53 | 230,82 | 231,83 | -0,55% | 260.648,00 |
| 16.06.2025 | 235,28 | 236,64 | 232,23 | 233,11 | -0,02% | 330.659,00 |
| 13.06.2025 | 234,16 | 234,90 | 231,73 | 233,15 | -1,01% | 299.675,00 |
| 12.06.2025 | 235,45 | 236,56 | 234,33 | 235,54 | -0,39% | 294.540,00 |
| 11.06.2025 | 233,21 | 237,77 | 232,41 | 236,46 | 1,34% | 331.720,00 |
| 10.06.2025 | 238,08 | 238,08 | 230,32 | 233,33 | -2,06% | 433.093,00 |
| 09.06.2025 | 241,01 | 243,38 | 237,05 | 238,24 | -1,97% | 400.979,00 |
| 06.06.2025 | 240,36 | 243,06 | 235,11 | 243,02 | 2,20% | 350.241,00 |
| 05.06.2025 | 238,73 | 238,73 | 234,82 | 237,79 | 0,58% | 355.451,00 |
| 04.06.2025 | 234,23 | 237,90 | 234,06 | 236,43 | 0,48% | 331.397,00 |
| 03.06.2025 | 229,51 | 235,64 | 229,41 | 235,29 | 2,92% | 419.102,00 |
| 02.06.2025 | 228,72 | 229,15 | 225,79 | 228,62 | -0,57% | 312.960,00 |
| 30.05.2025 | 227,05 | 230,57 | 226,21 | 229,92 | 0,69% | 403.500,00 |
| 29.05.2025 | 227,85 | 228,89 | 225,34 | 228,34 | 0,48% | 293.686,00 |
| 28.05.2025 | 226,47 | 228,02 | 225,30 | 227,24 | -0,23% | 328.375,00 |
| 27.05.2025 | 227,00 | 228,45 | 223,19 | 227,76 | 1,14% | 505.810,00 |
| 23.05.2025 | 223,16 | 228,03 | 220,60 | 225,20 | 0,44% | 793.241,00 |
| 22.05.2025 | 226,00 | 226,37 | 217,58 | 224,21 | 0,04% | 690.734,00 |
| 21.05.2025 | 214,00 | 228,66 | 212,26 | 224,13 | 15,76% | 1.282.064,00 |
| 20.05.2025 | 194,91 | 198,99 | 190,89 | 193,62 | 0,78% | 840.238,00 |
| 19.05.2025 | 192,28 | 194,93 | 190,71 | 192,12 | -1,39% | 568.779,00 |
| 16.05.2025 | 192,86 | 194,84 | 190,00 | 194,83 | 1,42% | 326.099,00 |
| 15.05.2025 | 186,42 | 193,76 | 186,42 | 192,10 | -0,66% | 220.750,00 |
| 14.05.2025 | 195,05 | 196,70 | 192,61 | 193,37 | -0,32% | 270.842,00 |
| 13.05.2025 | 196,15 | 196,15 | 192,67 | 193,99 | 0,74% | 350.977,00 |
| 12.05.2025 | 196,66 | 196,66 | 187,96 | 192,56 | 2,19% | 435.665,00 |
| 09.05.2025 | 187,23 | 189,78 | 185,90 | 188,43 | 1,08% | 246.449,00 |
| 08.05.2025 | 185,00 | 188,00 | 183,93 | 186,41 | 1,68% | 320.180,00 |
| 07.05.2025 | 183,59 | 186,40 | 182,67 | 183,33 | -0,32% | 300.340,00 |
| 06.05.2025 | 181,63 | 185,21 | 181,17 | 183,91 | 0,52% | 206.232,00 |
| 05.05.2025 | 180,63 | 184,53 | 179,70 | 182,96 | 1,35% | 279.815,00 |
| 02.05.2025 | 178,19 | 184,13 | 177,27 | 180,53 | 4,32% | 488.319,00 |
| 01.05.2025 | 169,18 | 176,91 | 169,18 | 173,06 | 3,29% | 309.028,00 |
| 30.04.2025 | 162,55 | 168,31 | 162,30 | 167,55 | -0,11% | 290.430,00 |