143,600$
-0,03%
Echtzeit-Aktienkurs Dycom Industries
Bid:
Ask:
Aktienkurse zur Dycom Industries Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 143,53 | 145,30 | 143,36 | 143,53 | -0,08% | 213.983,00 |
27.03.2024 | 143,60 | 144,58 | 142,52 | 143,65 | 1,22% | 153.179,00 |
26.03.2024 | 141,31 | 143,23 | 141,28 | 141,92 | 0,45% | 174.106,00 |
25.03.2024 | 142,39 | 143,00 | 140,70 | 141,28 | -0,95% | 176.411,00 |
22.03.2024 | 143,98 | 146,32 | 142,59 | 142,63 | 0,46% | 247.524,00 |
21.03.2024 | 142,47 | 142,73 | 140,98 | 141,97 | 0,50% | 260.220,00 |
20.03.2024 | 140,78 | 142,11 | 139,44 | 141,27 | 0,30% | 294.182,00 |
19.03.2024 | 140,00 | 142,38 | 139,87 | 140,85 | 0,43% | 136.951,00 |
18.03.2024 | 143,02 | 143,24 | 139,50 | 140,25 | -1,94% | 245.958,00 |
15.03.2024 | 139,19 | 143,47 | 139,19 | 143,03 | 2,15% | 467.606,00 |
14.03.2024 | 142,52 | 143,16 | 137,96 | 140,02 | -1,51% | 283.168,00 |
13.03.2024 | 140,71 | 142,48 | 139,50 | 142,17 | 0,59% | 203.812,00 |
12.03.2024 | 139,17 | 141,86 | 137,59 | 141,33 | 2,22% | 345.083,00 |
11.03.2024 | 141,68 | 142,56 | 136,01 | 138,26 | -3,20% | 355.900,00 |
08.03.2024 | 142,36 | 143,93 | 139,25 | 142,83 | 3,52% | 474.189,00 |
07.03.2024 | 135,51 | 138,49 | 135,09 | 137,97 | 2,54% | 276.463,00 |
06.03.2024 | 131,84 | 134,94 | 130,57 | 134,55 | 2,63% | 353.291,00 |
05.03.2024 | 128,63 | 132,34 | 128,40 | 131,10 | 1,20% | 465.200,00 |
04.03.2024 | 126,59 | 129,72 | 126,59 | 129,54 | 2,55% | 246.099,00 |
01.03.2024 | 127,34 | 128,36 | 123,90 | 126,32 | -0,13% | 604.655,00 |
29.02.2024 | 128,29 | 129,49 | 125,12 | 126,49 | -0,06% | 537.491,00 |
28.02.2024 | 118,00 | 127,88 | 118,00 | 126,57 | 3,25% | 799.684,00 |
27.02.2024 | 123,14 | 124,11 | 120,94 | 122,59 | 0,57% | 445.992,00 |
26.02.2024 | 119,43 | 122,79 | 119,17 | 121,90 | 1,68% | 336.027,00 |
23.02.2024 | 120,00 | 122,38 | 119,42 | 119,89 | 0,49% | 258.496,00 |
22.02.2024 | 118,61 | 119,56 | 116,10 | 119,31 | 2,51% | 314.027,00 |
21.02.2024 | 114,94 | 116,59 | 114,58 | 116,39 | 1,16% | 218.975,00 |
20.02.2024 | 114,03 | 115,42 | 112,50 | 115,06 | -0,17% | 202.632,00 |
16.02.2024 | 115,91 | 117,76 | 114,73 | 115,26 | -1,38% | 136.208,00 |
15.02.2024 | 115,79 | 117,14 | 113,84 | 116,87 | 1,65% | 181.219,00 |
14.02.2024 | 114,30 | 115,04 | 112,85 | 114,97 | 1,94% | 226.382,00 |
13.02.2024 | 115,13 | 115,92 | 112,17 | 112,78 | -4,78% | 236.983,00 |
12.02.2024 | 116,39 | 119,67 | 116,39 | 118,44 | 1,88% | 310.355,00 |
09.02.2024 | 116,23 | 116,63 | 115,22 | 116,26 | 0,10% | 157.593,00 |
08.02.2024 | 116,55 | 117,73 | 115,91 | 116,14 | -0,45% | 138.971,00 |
07.02.2024 | 115,00 | 117,55 | 114,42 | 116,67 | 2,13% | 183.551,00 |
06.02.2024 | 113,31 | 115,87 | 113,31 | 114,24 | 0,82% | 211.363,00 |
05.02.2024 | 113,74 | 114,37 | 112,15 | 113,31 | -1,82% | 145.050,00 |
02.02.2024 | 113,03 | 117,56 | 113,03 | 115,41 | 1,43% | 259.837,00 |
01.02.2024 | 112,48 | 115,01 | 112,15 | 113,78 | 1,86% | 143.245,00 |
31.01.2024 | 114,99 | 114,99 | 111,19 | 111,70 | -2,45% | 210.796,00 |
30.01.2024 | 114,44 | 115,02 | 113,37 | 114,51 | -0,35% | 155.038,00 |
29.01.2024 | 114,86 | 115,46 | 114,48 | 114,91 | -0,23% | 112.211,00 |
26.01.2024 | 114,30 | 115,86 | 113,00 | 115,18 | 1,18% | 152.518,00 |
25.01.2024 | 114,58 | 115,38 | 113,71 | 113,84 | 0,57% | 176.032,00 |
24.01.2024 | 115,69 | 115,69 | 113,08 | 113,19 | -1,18% | 166.394,00 |
23.01.2024 | 116,39 | 116,94 | 109,87 | 114,54 | -0,68% | 283.215,00 |
22.01.2024 | 114,67 | 116,38 | 114,52 | 115,32 | 1,24% | 237.281,00 |
19.01.2024 | 114,84 | 115,48 | 112,54 | 113,91 | -0,22% | 340.577,00 |
18.01.2024 | 114,13 | 115,30 | 111,96 | 114,16 | 0,96% | 155.887,00 |
17.01.2024 | 111,53 | 113,19 | 111,38 | 113,07 | -0,32% | 147.985,00 |
16.01.2024 | 112,41 | 113,54 | 111,15 | 113,43 | 0,02% | 166.059,00 |
12.01.2024 | 114,96 | 115,64 | 111,43 | 113,41 | -0,35% | 182.416,00 |
11.01.2024 | 114,73 | 115,78 | 113,09 | 113,81 | -1,37% | 286.840,00 |
10.01.2024 | 112,89 | 115,59 | 112,82 | 115,39 | 2,67% | 282.815,00 |
09.01.2024 | 111,13 | 112,57 | 109,72 | 112,39 | 0,02% | 313.461,00 |
08.01.2024 | 108,47 | 112,54 | 108,35 | 112,37 | 3,04% | 287.980,00 |
05.01.2024 | 108,14 | 110,75 | 107,53 | 109,06 | -0,04% | 258.691,00 |
04.01.2024 | 111,61 | 111,84 | 108,56 | 109,10 | -1,84% | 199.389,00 |
03.01.2024 | 111,54 | 112,59 | 109,69 | 111,15 | -1,19% | 205.106,00 |
02.01.2024 | 113,75 | 115,21 | 112,14 | 112,49 | -2,26% | 185.512,00 |
29.12.2023 | 115,31 | 116,02 | 114,63 | 115,09 | -0,51% | 142.875,00 |
28.12.2023 | 115,75 | 117,24 | 115,68 | 115,68 | -0,03% | 133.125,00 |
27.12.2023 | 116,73 | 117,25 | 115,41 | 115,72 | -0,35% | 155.584,00 |
26.12.2023 | 115,58 | 116,92 | 114,60 | 116,13 | 1,03% | 163.408,00 |
22.12.2023 | 114,19 | 116,73 | 114,14 | 114,95 | 0,99% | 181.031,00 |
21.12.2023 | 111,68 | 114,00 | 111,11 | 113,82 | 3,21% | 209.931,00 |
20.12.2023 | 111,40 | 113,63 | 110,09 | 110,28 | -1,63% | 300.687,00 |
19.12.2023 | 112,47 | 113,86 | 111,69 | 112,11 | 0,60% | 195.959,00 |
18.12.2023 | 112,94 | 113,76 | 111,24 | 111,44 | -1,51% | 188.331,00 |
15.12.2023 | 114,93 | 115,76 | 111,62 | 113,15 | -1,05% | 827.705,00 |
14.12.2023 | 114,24 | 115,77 | 112,50 | 114,35 | 2,10% | 420.642,00 |
13.12.2023 | 109,53 | 113,09 | 108,64 | 112,00 | 2,02% | 338.595,00 |
12.12.2023 | 108,98 | 110,80 | 107,61 | 109,78 | 0,87% | 217.357,00 |
11.12.2023 | 108,45 | 109,28 | 107,74 | 108,83 | 0,26% | 134.204,00 |
08.12.2023 | 106,97 | 109,01 | 106,50 | 108,55 | 1,38% | 187.966,00 |
07.12.2023 | 106,25 | 107,23 | 105,67 | 107,07 | 0,55% | 167.804,00 |
06.12.2023 | 107,75 | 108,65 | 106,29 | 106,48 | -0,33% | 250.399,00 |
05.12.2023 | 106,89 | 108,52 | 106,30 | 106,83 | -1,01% | 253.810,00 |
04.12.2023 | 106,18 | 109,23 | 106,18 | 107,92 | 1,70% | 317.260,00 |
01.12.2023 | 103,65 | 106,73 | 102,42 | 106,12 | 2,17% | 283.841,00 |
30.11.2023 | 101,48 | 104,15 | 100,27 | 103,87 | 3,21% | 305.504,00 |
29.11.2023 | 101,40 | 102,97 | 100,05 | 100,64 | 0,01% | 310.511,00 |
28.11.2023 | 99,91 | 101,65 | 99,69 | 100,63 | 0,46% | 342.780,00 |
27.11.2023 | 100,89 | 102,18 | 99,54 | 100,17 | -1,15% | 290.335,00 |
24.11.2023 | 102,10 | 103,54 | 101,14 | 101,34 | -0,76% | 144.475,00 |
22.11.2023 | 103,21 | 105,78 | 101,41 | 102,12 | 0,43% | 517.107,00 |
21.11.2023 | 100,00 | 102,96 | 96,50 | 101,68 | 17,35% | 1.265.587,00 |
20.11.2023 | 86,22 | 87,51 | 84,83 | 86,65 | 1,18% | 492.005,00 |
17.11.2023 | 86,10 | 86,10 | 84,91 | 85,64 | 0,36% | 349.217,00 |
16.11.2023 | 87,15 | 88,36 | 85,08 | 85,33 | -2,66% | 199.807,00 |
15.11.2023 | 86,79 | 89,38 | 86,45 | 87,66 | 1,36% | 346.537,00 |
14.11.2023 | 85,52 | 86,94 | 85,52 | 86,48 | 3,93% | 256.017,00 |
13.11.2023 | 83,05 | 83,75 | 82,71 | 83,21 | -0,19% | 169.805,00 |
10.11.2023 | 82,76 | 83,58 | 80,99 | 83,37 | 1,96% | 281.515,00 |
09.11.2023 | 84,05 | 84,05 | 81,76 | 81,77 | -1,51% | 180.554,00 |
08.11.2023 | 82,22 | 83,10 | 80,65 | 83,02 | 1,57% | 311.705,00 |
07.11.2023 | 82,60 | 83,09 | 81,23 | 81,74 | -1,97% | 190.038,00 |
06.11.2023 | 84,05 | 84,64 | 82,12 | 83,38 | -1,21% | 192.357,00 |
03.11.2023 | 85,48 | 86,55 | 83,37 | 84,40 | 0,45% | 215.181,00 |