71,535€
0,56%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 70,72 | 71,87 | 70,37 | 70,79 | -0,49% | 840,00 |
| 27.02.2025 | 70,53 | 71,14 | 70,53 | 71,14 | 0,06% | 299,00 |
| 26.02.2025 | 75,32 | 75,34 | 69,92 | 71,10 | -4,29% | 1.086,00 |
| 25.02.2025 | 75,22 | 76,01 | 72,01 | 74,29 | -1,95% | 1.704,00 |
| 24.02.2025 | 73,73 | 76,07 | 73,32 | 75,77 | 3,31% | 1.652,00 |
| 21.02.2025 | 72,93 | 73,34 | 72,20 | 73,34 | 0,99% | 558,00 |
| 20.02.2025 | 72,75 | 74,00 | 70,70 | 72,62 | 0,89% | 516,00 |
| 19.02.2025 | 72,15 | 72,59 | 71,51 | 71,98 | 0,28% | 135,00 |
| 18.02.2025 | 69,74 | 71,78 | 69,27 | 71,78 | 2,93% | 400,00 |
| 17.02.2025 | 69,74 | 69,74 | 69,12 | 69,74 | 0,62% | 125,00 |
| 14.02.2025 | 70,08 | 70,23 | 68,97 | 69,31 | -0,52% | 255,00 |
| 13.02.2025 | 70,99 | 71,47 | 69,67 | 69,67 | -1,47% | 444,00 |
| 12.02.2025 | 71,07 | 71,25 | 70,71 | 70,71 | -1,23% | 391,00 |
| 11.02.2025 | 71,92 | 71,92 | 70,62 | 71,59 | 0,13% | 814,00 |
| 10.02.2025 | 69,94 | 71,50 | 69,80 | 71,50 | 2,80% | 289,00 |
| 07.02.2025 | 70,14 | 70,36 | 69,55 | 69,55 | -0,53% | 489,00 |
| 06.02.2025 | 70,53 | 70,94 | 69,86 | 69,92 | 0,36% | 907,00 |
| 05.02.2025 | 69,33 | 70,89 | 69,33 | 69,67 | 0,71% | 74,00 |
| 04.02.2025 | 69,68 | 70,00 | 68,84 | 69,18 | -0,96% | 689,00 |
| 03.02.2025 | 68,47 | 70,42 | 67,44 | 69,85 | 1,23% | 1.315,00 |
| 31.01.2025 | 69,39 | 70,06 | 69,00 | 69,00 | -0,56% | 197,00 |
| 30.01.2025 | 69,26 | 69,46 | 69,26 | 69,39 | -0,34% | 107,00 |
| 29.01.2025 | 69,38 | 70,18 | 68,95 | 69,63 | 0,72% | 462,00 |
| 28.01.2025 | 70,50 | 70,61 | 68,86 | 69,13 | -0,50% | 478,00 |
| 27.01.2025 | 68,52 | 69,99 | 67,75 | 69,48 | 0,96% | 255,00 |
| 24.01.2025 | 68,41 | 68,82 | 68,00 | 68,82 | 0,44% | 771,00 |
| 23.01.2025 | 68,24 | 68,52 | 67,58 | 68,52 | 1,38% | 171,00 |
| 22.01.2025 | 68,81 | 69,38 | 67,59 | 67,59 | -1,92% | 1.909,00 |
| 21.01.2025 | 66,09 | 69,46 | 66,09 | 68,91 | 4,24% | 315,00 |
| 20.01.2025 | 66,93 | 66,93 | 66,09 | 66,11 | -0,59% | 220,00 |
| 17.01.2025 | 67,25 | 68,42 | 66,32 | 66,50 | -0,75% | 1.078,00 |
| 16.01.2025 | 66,67 | 67,00 | 64,84 | 67,00 | 0,48% | 826,00 |
| 15.01.2025 | 67,85 | 68,49 | 66,68 | 66,68 | -1,21% | 227,00 |
| 14.01.2025 | 70,28 | 70,28 | 67,50 | 67,50 | -2,86% | 1.221,00 |
| 13.01.2025 | 69,41 | 70,36 | 69,39 | 69,49 | 0,43% | 286,00 |
| 10.01.2025 | 70,05 | 70,05 | 69,19 | 69,19 | -0,94% | 309,00 |
| 09.01.2025 | 69,85 | 70,30 | 69,68 | 69,85 | 0,20% | 972,00 |
| 08.01.2025 | 71,50 | 72,40 | 68,12 | 69,71 | -3,18% | 1.541,00 |
| 07.01.2025 | 72,63 | 74,87 | 72,00 | 72,00 | -1,33% | 700,00 |
| 06.01.2025 | 72,75 | 74,59 | 72,11 | 72,97 | 0,62% | 1.253,00 |
| 03.01.2025 | 74,04 | 74,15 | 72,52 | 72,52 | -1,05% | 473,00 |
| 02.01.2025 | 73,61 | 75,77 | 72,89 | 73,29 | 0,85% | 1.442,00 |
| 30.12.2024 | 72,25 | 73,36 | 72,23 | 72,67 | -0,29% | 290,00 |
| 27.12.2024 | 72,21 | 73,04 | 72,21 | 72,88 | 2,36% | 675,00 |
| 23.12.2024 | 73,02 | 73,85 | 70,71 | 71,20 | -2,79% | 548,00 |
| 20.12.2024 | 70,70 | 73,24 | 70,11 | 73,24 | 1,60% | 585,00 |
| 19.12.2024 | 73,44 | 73,57 | 70,71 | 72,09 | -2,17% | 1.022,00 |
| 18.12.2024 | 72,07 | 74,19 | 72,07 | 73,69 | 1,71% | 229,00 |
| 17.12.2024 | 71,26 | 72,70 | 71,25 | 72,45 | 1,00% | 1.035,00 |
| 16.12.2024 | 73,42 | 73,48 | 71,30 | 71,73 | -2,32% | 835,00 |
| 13.12.2024 | 75,38 | 75,38 | 72,23 | 73,43 | -2,17% | 460,00 |
| 12.12.2024 | 75,63 | 76,80 | 74,53 | 75,06 | -1,33% | 887,00 |
| 11.12.2024 | 78,88 | 79,02 | 76,07 | 76,07 | -3,56% | 576,00 |
| 10.12.2024 | 76,30 | 78,88 | 75,60 | 78,88 | 2,15% | 1.508,00 |
| 09.12.2024 | 77,21 | 77,91 | 76,33 | 77,22 | -0,36% | 1.661,00 |
| 06.12.2024 | 74,64 | 79,44 | 74,64 | 77,50 | 2,68% | 1.394,00 |
| 05.12.2024 | 77,87 | 77,87 | 71,41 | 75,48 | 0,41% | 4.804,00 |
| 04.12.2024 | 75,19 | 78,50 | 74,70 | 75,17 | -0,92% | 1.122,00 |
| 03.12.2024 | 74,67 | 75,87 | 74,11 | 75,87 | 3,01% | 630,00 |
| 02.12.2024 | 73,60 | 74,03 | 72,73 | 73,65 | 0,42% | 1.005,00 |
| 29.11.2024 | 72,20 | 73,70 | 72,20 | 73,34 | 1,35% | 794,00 |
| 28.11.2024 | 72,72 | 72,78 | 72,16 | 72,36 | 0,74% | 494,00 |
| 27.11.2024 | 70,81 | 71,83 | 70,81 | 71,83 | 0,67% | 429,00 |
| 26.11.2024 | 73,26 | 73,83 | 71,20 | 71,35 | -2,26% | 1.544,00 |
| 25.11.2024 | 72,16 | 73,99 | 72,00 | 73,00 | 2,00% | 1.871,00 |
| 22.11.2024 | 71,16 | 72,72 | 70,36 | 71,57 | 1,65% | 1.182,00 |
| 21.11.2024 | 69,36 | 70,41 | 69,36 | 70,41 | 1,15% | 1.532,00 |
| 20.11.2024 | 72,97 | 73,22 | 68,54 | 69,61 | -4,45% | 2.347,00 |
| 19.11.2024 | 73,24 | 73,85 | 72,39 | 72,85 | 0,62% | 737,00 |
| 18.11.2024 | 71,87 | 74,51 | 71,44 | 72,40 | 0,29% | 390,00 |
| 15.11.2024 | 73,06 | 73,73 | 71,93 | 72,19 | -2,31% | 1.061,00 |
| 14.11.2024 | 72,53 | 73,97 | 72,53 | 73,90 | 3,17% | 1.113,00 |
| 13.11.2024 | 70,31 | 71,63 | 70,31 | 71,63 | 2,50% | 269,00 |
| 12.11.2024 | 72,01 | 72,19 | 69,25 | 69,88 | -2,33% | 614,00 |
| 11.11.2024 | 71,69 | 72,65 | 71,34 | 71,55 | -0,63% | 1.181,00 |
| 08.11.2024 | 72,89 | 72,89 | 71,55 | 72,00 | -1,92% | 506,00 |
| 07.11.2024 | 72,66 | 73,41 | 72,01 | 73,41 | 1,61% | 571,00 |
| 06.11.2024 | 74,77 | 75,50 | 72,25 | 72,25 | -3,45% | 1.835,00 |
| 05.11.2024 | 76,30 | 76,30 | 74,33 | 74,83 | -1,29% | 325,00 |
| 04.11.2024 | 74,80 | 77,14 | 74,32 | 75,81 | 1,21% | 1.279,00 |
| 01.11.2024 | 74,02 | 74,90 | 73,87 | 74,90 | 1,26% | 287,00 |
| 31.10.2024 | 72,59 | 73,97 | 72,41 | 73,97 | 1,33% | 86,00 |
| 30.10.2024 | 74,00 | 74,33 | 73,00 | 73,00 | -1,48% | 564,00 |
| 29.10.2024 | 74,68 | 75,27 | 74,10 | 74,10 | -0,82% | 624,00 |
| 28.10.2024 | 75,00 | 75,80 | 74,21 | 74,71 | -0,11% | 355,00 |
| 25.10.2024 | 74,77 | 75,65 | 74,77 | 74,79 | -0,89% | 227,00 |
| 24.10.2024 | 75,10 | 75,46 | 75,10 | 75,46 | 0,43% | 51,00 |
| 23.10.2024 | 75,40 | 75,43 | 74,71 | 75,14 | 0,23% | 887,00 |
| 22.10.2024 | 74,67 | 75,53 | 74,67 | 74,97 | 0,17% | 98,00 |
| 21.10.2024 | 73,83 | 75,12 | 73,83 | 74,84 | 0,99% | 485,00 |
| 18.10.2024 | 75,39 | 75,39 | 73,94 | 74,11 | -1,25% | 543,00 |
| 17.10.2024 | 76,49 | 76,49 | 75,05 | 75,05 | -0,46% | 193,00 |
| 16.10.2024 | 73,63 | 76,36 | 73,60 | 75,40 | 2,89% | 1.033,00 |
| 15.10.2024 | 73,83 | 74,51 | 73,01 | 73,28 | -0,20% | 2.256,00 |
| 14.10.2024 | 75,10 | 76,08 | 73,43 | 73,43 | -3,00% | 2.398,00 |
| 11.10.2024 | 75,01 | 75,71 | 74,85 | 75,70 | 0,30% | 315,00 |
| 10.10.2024 | 76,15 | 76,15 | 74,94 | 75,47 | -0,61% | 577,00 |
| 09.10.2024 | 75,75 | 76,54 | 75,59 | 75,93 | -0,50% | 58,00 |
| 08.10.2024 | 75,79 | 76,63 | 75,79 | 76,31 | -0,84% | 234,00 |
| 07.10.2024 | 77,11 | 77,12 | 75,65 | 76,96 | 0,00% | 572,00 |