229,770$
0,63%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 166,55 | 168,72 | 165,38 | 167,74 | 0,47% | 262.788,00 |
| 28.04.2025 | 165,19 | 167,61 | 164,20 | 166,96 | 1,07% | 382.003,00 |
| 25.04.2025 | 164,34 | 166,48 | 163,13 | 165,20 | 0,44% | 357.974,00 |
| 24.04.2025 | 159,52 | 164,90 | 157,98 | 164,47 | 2,31% | 204.068,00 |
| 23.04.2025 | 160,52 | 166,98 | 159,68 | 160,75 | 3,98% | 459.912,00 |
| 22.04.2025 | 151,70 | 156,36 | 150,29 | 154,60 | 1,99% | 344.337,00 |
| 21.04.2025 | 153,11 | 155,10 | 149,38 | 151,59 | -1,89% | 440.821,00 |
| 17.04.2025 | 152,54 | 156,58 | 150,47 | 154,51 | 1,44% | 440.434,00 |
| 16.04.2025 | 150,79 | 152,97 | 149,09 | 152,32 | 0,16% | 357.072,00 |
| 15.04.2025 | 152,77 | 155,00 | 152,07 | 152,08 | -0,05% | 158.996,00 |
| 14.04.2025 | 155,95 | 155,95 | 150,97 | 152,16 | -0,72% | 265.071,00 |
| 11.04.2025 | 149,82 | 154,76 | 148,24 | 153,27 | 1,46% | 289.573,00 |
| 10.04.2025 | 150,98 | 153,75 | 148,00 | 151,07 | -3,14% | 419.369,00 |
| 09.04.2025 | 139,80 | 160,10 | 139,80 | 155,96 | 10,85% | 793.170,00 |
| 08.04.2025 | 146,49 | 149,45 | 138,75 | 140,69 | -0,42% | 468.059,00 |
| 07.04.2025 | 135,03 | 148,43 | 131,37 | 141,29 | 1,68% | 590.127,00 |
| 04.04.2025 | 142,35 | 143,35 | 135,00 | 138,96 | -6,07% | 646.011,00 |
| 03.04.2025 | 149,93 | 151,84 | 147,73 | 147,94 | -6,34% | 460.689,00 |
| 02.04.2025 | 151,83 | 159,25 | 150,27 | 157,95 | 1,86% | 291.264,00 |
| 01.04.2025 | 152,12 | 155,15 | 150,72 | 155,06 | 1,79% | 294.847,00 |
| 31.03.2025 | 150,37 | 153,31 | 147,11 | 152,34 | -1,01% | 399.925,00 |
| 28.03.2025 | 154,44 | 157,24 | 151,28 | 153,89 | -0,16% | 214.468,00 |
| 27.03.2025 | 156,30 | 157,48 | 151,87 | 154,14 | -2,30% | 494.019,00 |
| 26.03.2025 | 161,19 | 162,31 | 155,99 | 157,77 | -2,15% | 323.636,00 |
| 25.03.2025 | 160,96 | 162,66 | 158,68 | 161,23 | -0,21% | 370.567,00 |
| 24.03.2025 | 162,24 | 162,96 | 159,37 | 161,57 | 3,41% | 231.591,00 |
| 21.03.2025 | 157,21 | 159,24 | 155,69 | 156,24 | -1,83% | 573.497,00 |
| 20.03.2025 | 156,65 | 161,43 | 156,21 | 159,15 | 0,65% | 383.290,00 |
| 19.03.2025 | 154,60 | 160,08 | 154,60 | 158,12 | 1,40% | 327.102,00 |
| 18.03.2025 | 155,79 | 157,55 | 152,93 | 155,93 | -0,97% | 451.445,00 |
| 17.03.2025 | 154,15 | 158,18 | 153,84 | 157,46 | 1,21% | 499.564,00 |
| 14.03.2025 | 151,00 | 156,02 | 149,91 | 155,57 | 5,49% | 642.821,00 |
| 13.03.2025 | 148,69 | 150,06 | 143,43 | 147,47 | -0,90% | 674.809,00 |
| 12.03.2025 | 147,93 | 150,30 | 144,73 | 148,81 | 3,25% | 838.125,00 |
| 11.03.2025 | 136,78 | 145,57 | 135,50 | 144,12 | 5,39% | 804.652,00 |
| 10.03.2025 | 137,88 | 139,30 | 133,45 | 136,75 | -2,99% | 739.263,00 |
| 07.03.2025 | 144,69 | 146,39 | 136,12 | 140,96 | -1,78% | 869.989,00 |
| 06.03.2025 | 148,56 | 151,72 | 140,62 | 143,52 | -6,74% | 907.318,00 |
| 05.03.2025 | 153,31 | 155,35 | 147,21 | 153,89 | 0,55% | 1.315.921,00 |
| 04.03.2025 | 157,58 | 159,75 | 152,35 | 153,05 | -4,95% | 963.686,00 |
| 03.03.2025 | 164,98 | 167,07 | 159,83 | 161,02 | -1,73% | 536.712,00 |
| 28.02.2025 | 162,35 | 166,37 | 159,10 | 163,86 | 1,07% | 821.355,00 |
| 27.02.2025 | 162,69 | 167,52 | 159,54 | 162,13 | 0,10% | 929.888,00 |
| 26.02.2025 | 178,45 | 181,77 | 154,22 | 161,96 | -5,80% | 1.293.356,00 |
| 25.02.2025 | 169,02 | 173,16 | 165,81 | 171,94 | 1,98% | 1.071.514,00 |
| 24.02.2025 | 172,63 | 174,97 | 164,61 | 168,60 | -1,69% | 704.274,00 |
| 21.02.2025 | 176,00 | 177,58 | 166,94 | 171,49 | -0,03% | 554.711,00 |
| 20.02.2025 | 182,45 | 182,45 | 171,00 | 171,54 | -4,57% | 657.749,00 |
| 19.02.2025 | 171,13 | 180,82 | 169,74 | 179,75 | 2,91% | 916.703,00 |
| 18.02.2025 | 179,27 | 179,96 | 173,19 | 174,67 | -1,98% | 596.198,00 |
| 14.02.2025 | 186,54 | 186,54 | 177,43 | 178,20 | -3,89% | 391.634,00 |
| 13.02.2025 | 189,33 | 190,42 | 181,83 | 185,42 | -1,85% | 262.947,00 |
| 12.02.2025 | 190,21 | 192,52 | 186,58 | 188,91 | -3,13% | 286.119,00 |
| 11.02.2025 | 198,75 | 199,96 | 192,74 | 195,01 | -2,72% | 205.720,00 |
| 10.02.2025 | 199,12 | 202,05 | 196,97 | 200,46 | 0,64% | 223.748,00 |
| 07.02.2025 | 201,00 | 203,63 | 198,65 | 199,18 | -0,69% | 262.473,00 |
| 06.02.2025 | 192,05 | 200,57 | 191,93 | 200,56 | 4,93% | 278.925,00 |
| 05.02.2025 | 187,43 | 193,71 | 187,00 | 191,14 | 2,96% | 380.178,00 |
| 04.02.2025 | 186,05 | 186,95 | 183,43 | 185,64 | 0,12% | 289.375,00 |
| 03.02.2025 | 182,43 | 188,48 | 181,16 | 185,42 | -1,98% | 351.344,00 |
| 31.01.2025 | 188,95 | 191,42 | 186,32 | 189,16 | 0,57% | 409.396,00 |
| 30.01.2025 | 184,55 | 189,25 | 184,55 | 188,09 | 3,07% | 338.363,00 |
| 29.01.2025 | 180,71 | 184,15 | 179,83 | 182,49 | 1,49% | 252.709,00 |
| 28.01.2025 | 183,94 | 185,05 | 177,73 | 179,81 | 0,93% | 405.197,00 |
| 27.01.2025 | 188,16 | 188,16 | 176,11 | 178,16 | -7,61% | 682.447,00 |
| 24.01.2025 | 191,68 | 195,83 | 190,50 | 192,84 | 0,79% | 421.188,00 |
| 23.01.2025 | 190,69 | 193,64 | 190,05 | 191,32 | -0,30% | 340.374,00 |
| 22.01.2025 | 196,04 | 196,55 | 191,08 | 191,89 | -1,46% | 376.187,00 |
| 21.01.2025 | 193,77 | 198,05 | 192,68 | 194,74 | 2,20% | 359.795,00 |
| 17.01.2025 | 190,00 | 191,82 | 188,76 | 190,54 | 0,32% | 408.348,00 |
| 16.01.2025 | 191,32 | 194,62 | 188,90 | 189,93 | -0,37% | 282.823,00 |
| 15.01.2025 | 186,00 | 192,21 | 185,09 | 190,64 | 5,66% | 422.412,00 |
| 14.01.2025 | 177,80 | 181,12 | 176,24 | 180,42 | 2,61% | 273.188,00 |
| 13.01.2025 | 173,65 | 176,91 | 171,82 | 175,83 | -0,36% | 225.202,00 |
| 10.01.2025 | 175,97 | 177,55 | 172,33 | 176,47 | -1,41% | 334.199,00 |
| 08.01.2025 | 177,65 | 179,06 | 174,41 | 179,00 | 0,90% | 364.127,00 |
| 07.01.2025 | 182,69 | 184,06 | 175,43 | 177,41 | -2,71% | 235.544,00 |
| 06.01.2025 | 182,00 | 185,19 | 181,60 | 182,35 | 0,83% | 245.499,00 |