352,310$
-2,52%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 363,18 | 366,34 | 350,00 | 352,19 | -2,56% | 326.863,00 |
| 17.03.2026 | 359,00 | 366,68 | 356,90 | 361,43 | 0,97% | 320.311,00 |
| 16.03.2026 | 355,32 | 359,99 | 351,50 | 357,96 | 3,09% | 451.117,00 |
| 13.03.2026 | 360,91 | 361,80 | 347,10 | 347,23 | -2,80% | 424.773,00 |
| 12.03.2026 | 358,37 | 367,00 | 355,29 | 357,25 | -2,64% | 465.281,00 |
| 11.03.2026 | 366,45 | 368,78 | 353,27 | 366,95 | 1,10% | 391.560,00 |
| 10.03.2026 | 364,40 | 377,08 | 359,60 | 362,97 | 0,74% | 642.287,00 |
| 09.03.2026 | 349,82 | 364,85 | 346,64 | 360,29 | 0,90% | 647.187,00 |
| 06.03.2026 | 357,24 | 369,57 | 354,40 | 357,07 | -3,49% | 370.000,00 |
| 05.03.2026 | 381,00 | 381,00 | 352,00 | 369,98 | -4,42% | 826.644,00 |
| 04.03.2026 | 421,50 | 423,42 | 376,88 | 387,07 | -4,07% | 980.512,00 |
| 03.03.2026 | 401,50 | 409,91 | 390,69 | 403,49 | -3,64% | 468.754,00 |
| 02.03.2026 | 413,10 | 426,49 | 410,63 | 418,73 | -0,31% | 444.033,00 |
| 27.02.2026 | 414,51 | 422,65 | 410,54 | 420,02 | -0,12% | 362.228,00 |
| 26.02.2026 | 430,17 | 431,16 | 401,00 | 420,51 | -1,17% | 454.718,00 |
| 25.02.2026 | 433,40 | 433,40 | 422,47 | 425,47 | -0,73% | 371.017,00 |
| 24.02.2026 | 415,80 | 431,58 | 407,48 | 428,58 | 1,96% | 259.303,00 |
| 23.02.2026 | 429,50 | 429,50 | 416,86 | 420,34 | -2,19% | 308.476,00 |
| 20.02.2026 | 418,16 | 433,79 | 418,16 | 429,73 | 2,46% | 274.151,00 |
| 19.02.2026 | 412,10 | 420,74 | 411,97 | 419,40 | 1,63% | 261.070,00 |
| 18.02.2026 | 423,27 | 430,00 | 411,48 | 412,68 | -2,31% | 307.039,00 |
| 17.02.2026 | 420,48 | 426,59 | 415,40 | 422,43 | -1,18% | 322.071,00 |
| 13.02.2026 | 419,10 | 433,79 | 407,02 | 427,48 | 2,43% | 246.428,00 |
| 12.02.2026 | 434,48 | 445,52 | 414,60 | 417,33 | -2,87% | 557.748,00 |
| 11.02.2026 | 415,68 | 429,99 | 412,86 | 429,68 | 4,70% | 446.983,00 |
| 10.02.2026 | 413,00 | 417,70 | 408,70 | 410,40 | -1,18% | 265.583,00 |
| 09.02.2026 | 401,82 | 422,74 | 398,00 | 415,28 | 3,70% | 484.548,00 |
| 06.02.2026 | 385,10 | 402,07 | 384,89 | 400,47 | 6,44% | 483.439,00 |
| 05.02.2026 | 359,02 | 382,99 | 353,34 | 376,24 | 3,59% | 532.274,00 |
| 04.02.2026 | 393,82 | 395,25 | 349,67 | 363,20 | -7,28% | 634.999,00 |
| 03.02.2026 | 395,94 | 402,33 | 379,13 | 391,70 | 2,12% | 513.101,00 |
| 02.02.2026 | 363,27 | 388,07 | 359,62 | 383,58 | 5,27% | 772.794,00 |
| 30.01.2026 | 359,80 | 369,22 | 358,25 | 364,39 | -0,30% | 321.553,00 |
| 29.01.2026 | 371,72 | 375,39 | 358,00 | 365,47 | -1,22% | 380.532,00 |
| 28.01.2026 | 373,87 | 376,12 | 362,01 | 369,99 | -1,30% | 386.079,00 |
| 27.01.2026 | 375,25 | 378,04 | 370,54 | 374,87 | 0,43% | 257.860,00 |
| 26.01.2026 | 368,47 | 379,27 | 368,21 | 373,27 | 1,37% | 272.951,00 |
| 23.01.2026 | 376,98 | 379,03 | 366,98 | 368,21 | -2,87% | 263.993,00 |
| 22.01.2026 | 384,61 | 386,94 | 375,45 | 379,10 | 0,93% | 446.309,00 |
| 21.01.2026 | 368,46 | 375,59 | 364,26 | 375,59 | 2,58% | 306.892,00 |
| 20.01.2026 | 362,80 | 375,27 | 362,50 | 366,15 | -1,20% | 289.793,00 |
| 16.01.2026 | 369,88 | 379,89 | 367,83 | 370,61 | 1,36% | 500.853,00 |
| 15.01.2026 | 359,64 | 372,64 | 359,50 | 365,65 | 3,29% | 378.644,00 |
| 14.01.2026 | 358,08 | 359,76 | 349,63 | 353,99 | -0,82% | 261.960,00 |
| 13.01.2026 | 348,00 | 358,95 | 346,61 | 356,90 | 3,06% | 289.092,00 |
| 12.01.2026 | 337,23 | 347,47 | 337,11 | 346,31 | 2,21% | 171.865,00 |
| 09.01.2026 | 341,83 | 347,00 | 338,71 | 338,81 | -0,26% | 227.000,00 |
| 08.01.2026 | 354,63 | 356,53 | 334,56 | 339,68 | -4,19% | 273.750,00 |
| 07.01.2026 | 353,00 | 356,76 | 348,67 | 354,53 | 1,20% | 273.731,00 |
| 06.01.2026 | 347,18 | 351,48 | 335,07 | 350,31 | 0,67% | 407.925,00 |
| 05.01.2026 | 350,16 | 357,00 | 346,86 | 347,99 | 0,12% | 285.295,00 |
| 02.01.2026 | 339,90 | 349,39 | 339,90 | 347,56 | 2,86% | 298.171,00 |
| 31.12.2025 | 343,50 | 344,45 | 337,70 | 337,90 | -1,39% | 315.069,00 |
| 30.12.2025 | 343,47 | 346,47 | 341,75 | 342,66 | -0,24% | 298.654,00 |
| 29.12.2025 | 344,98 | 348,03 | 343,09 | 343,50 | -1,19% | 304.057,00 |
| 26.12.2025 | 348,37 | 350,39 | 346,29 | 347,63 | -0,22% | 221.970,00 |
| 24.12.2025 | 349,10 | 349,28 | 345,39 | 348,40 | -0,16% | 118.003,00 |
| 23.12.2025 | 350,21 | 351,97 | 344,38 | 348,95 | 0,53% | 335.503,00 |
| 22.12.2025 | 350,79 | 353,75 | 344,40 | 347,11 | 0,79% | 446.408,00 |
| 19.12.2025 | 343,01 | 353,46 | 341,94 | 344,38 | 0,93% | 5.193.564,00 |
| 18.12.2025 | 346,43 | 349,16 | 340,91 | 341,19 | 0,34% | 382.406,00 |
| 17.12.2025 | 351,86 | 353,10 | 338,33 | 340,02 | -2,18% | 460.676,00 |
| 16.12.2025 | 349,29 | 355,36 | 346,24 | 347,61 | -1,02% | 284.614,00 |
| 15.12.2025 | 350,40 | 354,76 | 349,21 | 351,19 | 1,56% | 289.178,00 |
| 12.12.2025 | 362,00 | 366,65 | 344,03 | 345,78 | -5,14% | 475.594,00 |
| 11.12.2025 | 355,93 | 366,47 | 348,64 | 364,51 | 2,44% | 344.803,00 |
| 10.12.2025 | 347,03 | 361,22 | 346,41 | 355,83 | 2,48% | 355.290,00 |
| 09.12.2025 | 348,72 | 352,97 | 345,81 | 347,21 | -0,49% | 268.634,00 |
| 08.12.2025 | 354,77 | 356,60 | 347,72 | 348,91 | -0,82% | 414.224,00 |
| 05.12.2025 | 353,44 | 354,80 | 347,99 | 351,80 | -0,73% | 249.200,00 |
| 04.12.2025 | 349,66 | 358,24 | 346,88 | 354,40 | 0,45% | 312.272,00 |
| 03.12.2025 | 353,08 | 354,86 | 342,45 | 352,80 | -0,43% | 310.275,00 |
| 02.12.2025 | 354,22 | 357,69 | 351,24 | 354,31 | 1,21% | 422.578,00 |
| 01.12.2025 | 356,87 | 358,01 | 347,66 | 350,06 | -3,17% | 457.020,00 |
| 28.11.2025 | 357,11 | 364,40 | 355,56 | 361,53 | 1,85% | 173.554,00 |
| 26.11.2025 | 350,00 | 362,54 | 350,00 | 354,96 | 1,87% | 517.069,00 |
| 25.11.2025 | 342,21 | 349,51 | 340,79 | 348,44 | 2,27% | 404.371,00 |
| 24.11.2025 | 331,44 | 343,69 | 329,82 | 340,69 | 4,35% | 453.920,00 |
| 21.11.2025 | 325,80 | 335,42 | 320,02 | 326,49 | 0,96% | 576.398,00 |
| 20.11.2025 | 334,41 | 350,87 | 322,58 | 323,37 | -0,59% | 749.096,00 |
| 19.11.2025 | 324,48 | 350,00 | 317,09 | 325,29 | 9,82% | 1.106.659,00 |
| 18.11.2025 | 290,03 | 300,50 | 289,21 | 296,20 | 0,83% | 480.004,00 |
| 17.11.2025 | 291,20 | 300,00 | 289,20 | 293,77 | 0,88% | 447.606,00 |
| 14.11.2025 | 279,86 | 292,99 | 273,03 | 291,20 | 3,01% | 355.787,00 |
| 13.11.2025 | 293,11 | 296,21 | 279,46 | 282,69 | -4,36% | 271.223,00 |
| 12.11.2025 | 290,58 | 297,58 | 290,58 | 295,57 | 1,71% | 289.874,00 |
| 11.11.2025 | 290,32 | 292,37 | 284,30 | 290,61 | -1,03% | 220.242,00 |
| 10.11.2025 | 292,07 | 298,07 | 288,37 | 293,62 | 2,52% | 263.309,00 |
| 07.11.2025 | 279,82 | 287,65 | 273,00 | 286,41 | 1,23% | 501.562,00 |
| 06.11.2025 | 287,19 | 289,19 | 281,68 | 282,92 | -2,49% | 219.832,00 |
| 05.11.2025 | 283,86 | 291,77 | 282,40 | 290,15 | 2,84% | 433.469,00 |
| 04.11.2025 | 281,42 | 286,26 | 275,00 | 282,13 | -1,42% | 252.312,00 |
| 03.11.2025 | 285,42 | 291,10 | 282,50 | 286,19 | -0,56% | 281.404,00 |
| 31.10.2025 | 284,76 | 293,46 | 284,76 | 287,79 | 0,50% | 270.074,00 |
| 30.10.2025 | 285,13 | 290,00 | 281,50 | 286,36 | -0,72% | 339.786,00 |
| 29.10.2025 | 289,25 | 291,61 | 285,07 | 288,44 | 1,00% | 335.486,00 |
| 28.10.2025 | 281,78 | 286,68 | 281,01 | 285,58 | 0,50% | 259.459,00 |
| 27.10.2025 | 293,10 | 294,68 | 277,40 | 284,16 | -2,67% | 695.355,00 |
| 24.10.2025 | 291,30 | 295,16 | 289,08 | 291,96 | 1,95% | 204.474,00 |
| 23.10.2025 | 279,98 | 287,00 | 277,50 | 286,38 | 2,45% | 251.336,00 |