96,445€
0,29%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 97,07 | 97,34 | 94,95 | 96,44 | 0,28% | - |
| 16.07.2025 | 97,01 | 97,97 | 95,30 | 96,17 | -1,66% | 555,00 |
| 15.07.2025 | 98,40 | 98,67 | 97,25 | 97,79 | -0,60% | 340,00 |
| 14.07.2025 | 96,01 | 98,38 | 96,01 | 98,38 | 1,91% | 311,00 |
| 11.07.2025 | 96,54 | 96,54 | 96,54 | 96,54 | 0,32% | 54,00 |
| 10.07.2025 | 96,18 | 96,99 | 96,18 | 96,23 | 0,79% | 248,00 |
| 09.07.2025 | 97,43 | 97,43 | 95,48 | 95,48 | -1,01% | 18,00 |
| 08.07.2025 | 98,01 | 98,15 | 96,45 | 96,45 | -2,91% | 294,00 |
| 07.07.2025 | 96,86 | 99,40 | 96,51 | 99,34 | 1,94% | 408,00 |
| 03.07.2025 | 97,73 | 97,73 | 96,37 | 97,45 | 0,46% | 92,00 |
| 02.07.2025 | 98,49 | 98,49 | 97,00 | 97,00 | -1,40% | 225,00 |
| 01.07.2025 | 97,38 | 98,38 | 96,16 | 98,38 | 1,40% | 249,00 |
| 30.06.2025 | 98,39 | 98,54 | 96,53 | 97,02 | -1,00% | 185,00 |
| 27.06.2025 | 95,90 | 98,00 | 95,90 | 98,00 | 0,81% | 127,00 |
| 26.06.2025 | 96,00 | 97,38 | 96,00 | 97,21 | 0,55% | 56,00 |
| 25.06.2025 | 97,15 | 98,13 | 96,68 | 96,68 | 2,48% | 102,00 |
| 24.06.2025 | 99,38 | 99,38 | 94,34 | 94,34 | -4,52% | 45,00 |
| 23.06.2025 | 96,28 | 98,81 | 96,28 | 98,81 | 3,00% | 161,00 |
| 20.06.2025 | 96,81 | 97,54 | 95,93 | 95,93 | -0,50% | 164,00 |
| 19.06.2025 | 96,64 | 96,64 | 96,41 | 96,41 | -1,58% | 60,00 |
| 18.06.2025 | 97,96 | 97,96 | 97,96 | 97,96 | -0,93% | 20,00 |
| 17.06.2025 | 97,22 | 98,88 | 97,22 | 98,88 | 0,83% | 61,00 |
| 16.06.2025 | 96,44 | 98,07 | 95,37 | 98,07 | 0,74% | 1.518,00 |
| 13.06.2025 | 95,40 | 97,73 | 95,40 | 97,35 | 1,82% | 127,00 |
| 12.06.2025 | 96,92 | 96,92 | 95,00 | 95,61 | -1,52% | 367,00 |
| 11.06.2025 | 97,67 | 97,67 | 96,63 | 97,09 | 0,56% | 716,00 |
| 10.06.2025 | 98,66 | 99,87 | 96,55 | 96,55 | -3,28% | 709,00 |
| 09.06.2025 | 99,76 | 100,20 | 98,75 | 99,82 | 0,13% | 115,00 |
| 06.06.2025 | 100,10 | 100,88 | 97,94 | 99,69 | 0,51% | 652,00 |
| 05.06.2025 | 97,39 | 100,40 | 97,37 | 99,18 | 1,28% | 1.002,00 |
| 04.06.2025 | 99,88 | 100,84 | 97,11 | 97,93 | -0,68% | 605,00 |
| 03.06.2025 | 85,65 | 99,21 | 85,27 | 98,60 | 16,53% | 4.105,00 |
| 02.06.2025 | 85,95 | 85,95 | 84,61 | 84,61 | -1,28% | 363,00 |
| 30.05.2025 | 85,91 | 85,91 | 85,49 | 85,71 | -0,01% | 98,00 |
| 29.05.2025 | 88,27 | 88,27 | 85,72 | 85,72 | -1,47% | 331,00 |
| 28.05.2025 | 88,70 | 89,66 | 86,83 | 87,00 | -2,51% | 370,00 |
| 27.05.2025 | 89,73 | 89,99 | 88,00 | 89,24 | -1,20% | 921,00 |
| 26.05.2025 | 90,23 | 90,83 | 89,32 | 90,32 | 0,94% | 671,00 |
| 23.05.2025 | 89,20 | 89,49 | 88,23 | 89,48 | 0,01% | 273,00 |
| 22.05.2025 | 88,70 | 90,30 | 88,48 | 89,47 | 0,06% | 1.026,00 |
| 21.05.2025 | 90,56 | 91,51 | 88,89 | 89,42 | -1,44% | 3.909,00 |
| 20.05.2025 | 87,70 | 91,28 | 87,01 | 90,73 | 3,67% | 7.710,00 |
| 19.05.2025 | 83,11 | 87,73 | 81,93 | 87,52 | 5,61% | 656,00 |
| 16.05.2025 | 82,57 | 82,88 | 82,57 | 82,87 | 0,47% | 194,00 |
| 15.05.2025 | 78,52 | 82,48 | 78,43 | 82,48 | 4,66% | 604,00 |
| 14.05.2025 | 77,35 | 78,81 | 77,13 | 78,81 | 1,30% | 1.086,00 |
| 13.05.2025 | 79,67 | 80,11 | 77,73 | 77,80 | -1,39% | 314,00 |
| 12.05.2025 | 83,73 | 85,17 | 78,50 | 78,90 | -3,97% | 935,00 |
| 09.05.2025 | 81,58 | 82,17 | 81,35 | 82,16 | 1,18% | 66,00 |
| 08.05.2025 | 83,30 | 83,30 | 81,20 | 81,20 | -0,70% | 253,00 |
| 07.05.2025 | 82,74 | 82,74 | 81,72 | 81,77 | -0,69% | 159,00 |
| 06.05.2025 | 80,75 | 82,34 | 80,29 | 82,34 | 0,30% | 123,00 |
| 05.05.2025 | 78,84 | 82,09 | 78,84 | 82,09 | 2,50% | 156,00 |
| 02.05.2025 | 80,22 | 80,79 | 79,82 | 80,09 | -3,48% | 178,00 |
| 30.04.2025 | 82,31 | 83,24 | 81,19 | 82,98 | 3,00% | 152,00 |
| 29.04.2025 | 80,86 | 80,86 | 80,56 | 80,56 | 0,17% | 57,00 |
| 28.04.2025 | 80,56 | 80,66 | 80,42 | 80,42 | -2,54% | 263,00 |
| 25.04.2025 | 82,65 | 83,41 | 82,32 | 82,52 | 1,20% | 57,00 |
| 24.04.2025 | 83,54 | 84,37 | 81,54 | 81,54 | -2,50% | 159,00 |
| 23.04.2025 | 85,88 | 85,88 | 82,70 | 83,63 | -1,19% | 1.427,00 |
| 22.04.2025 | 82,29 | 84,64 | 82,12 | 84,64 | 5,34% | 388,00 |
| 17.04.2025 | 78,94 | 80,35 | 78,29 | 80,35 | 3,09% | 223,00 |
| 16.04.2025 | 76,97 | 78,37 | 76,97 | 77,94 | -1,39% | 349,00 |
| 15.04.2025 | 80,18 | 80,18 | 79,04 | 79,04 | -0,85% | 105,00 |
| 14.04.2025 | 78,89 | 79,77 | 78,68 | 79,72 | 2,19% | 301,00 |
| 11.04.2025 | 76,40 | 78,01 | 75,61 | 78,01 | 0,00% | 1.755,00 |
| 10.04.2025 | 78,16 | 78,66 | 76,78 | 78,01 | -0,62% | 623,00 |
| 09.04.2025 | 79,00 | 80,93 | 75,43 | 78,50 | -1,47% | 367,00 |
| 08.04.2025 | 84,76 | 85,66 | 79,67 | 79,67 | -6,12% | 1.229,00 |
| 07.04.2025 | 81,42 | 85,77 | 80,00 | 84,86 | -0,61% | 1.212,00 |
| 04.04.2025 | 84,02 | 87,99 | 82,50 | 85,38 | -0,37% | 2.313,00 |
| 03.04.2025 | 79,50 | 86,06 | 76,05 | 85,70 | 3,45% | 2.543,00 |
| 02.04.2025 | 80,74 | 83,54 | 80,41 | 82,84 | 2,50% | 731,00 |
| 01.04.2025 | 81,57 | 83,13 | 80,77 | 80,82 | -0,63% | 829,00 |
| 31.03.2025 | 79,06 | 81,97 | 78,57 | 81,33 | 2,13% | 1.827,00 |
| 28.03.2025 | 80,98 | 81,72 | 78,87 | 79,63 | -2,23% | 703,00 |
| 27.03.2025 | 78,61 | 81,45 | 78,61 | 81,45 | 3,11% | 1.589,00 |
| 26.03.2025 | 76,23 | 79,28 | 76,07 | 78,99 | 2,66% | 1.233,00 |
| 25.03.2025 | 77,96 | 77,96 | 76,84 | 76,94 | -0,08% | 93,00 |
| 24.03.2025 | 78,28 | 78,73 | 75,19 | 77,00 | 0,61% | 1.519,00 |
| 21.03.2025 | 74,94 | 76,73 | 74,94 | 76,53 | 1,19% | 270,00 |
| 20.03.2025 | 76,00 | 77,09 | 75,58 | 75,63 | 0,46% | 771,00 |
| 19.03.2025 | 75,00 | 75,67 | 74,57 | 75,28 | 1,03% | 1.028,00 |
| 18.03.2025 | 72,71 | 74,51 | 72,71 | 74,51 | 2,46% | 654,00 |
| 17.03.2025 | 72,85 | 73,30 | 72,65 | 72,72 | 1,14% | 1.245,00 |
| 14.03.2025 | 74,43 | 74,45 | 71,90 | 71,90 | -2,82% | 313,00 |
| 13.03.2025 | 68,35 | 74,67 | 67,99 | 73,99 | 7,11% | 973,00 |
| 12.03.2025 | 73,06 | 73,06 | 69,08 | 69,08 | -4,35% | 549,00 |
| 11.03.2025 | 76,00 | 76,55 | 70,88 | 72,22 | -5,27% | 357,00 |
| 10.03.2025 | 75,19 | 78,02 | 73,85 | 76,24 | 0,32% | 2.785,00 |
| 07.03.2025 | 70,83 | 76,00 | 70,65 | 76,00 | 7,16% | 1.733,00 |
| 06.03.2025 | 67,83 | 70,92 | 67,63 | 70,92 | 4,06% | 434,00 |
| 05.03.2025 | 68,93 | 68,93 | 67,50 | 68,15 | -0,97% | 500,00 |
| 04.03.2025 | 68,33 | 70,10 | 67,33 | 68,82 | -0,98% | 1.195,00 |
| 03.03.2025 | 71,66 | 71,68 | 69,50 | 69,50 | -1,82% | 811,00 |
| 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 |