107,650€
-0,47%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 108,02 | 108,02 | 106,84 | 106,84 | -1,22% | 171,00 |
| 09.12.2025 | 106,32 | 110,18 | 106,30 | 108,16 | 1,27% | 473,00 |
| 08.12.2025 | 113,98 | 113,98 | 106,80 | 106,80 | -6,07% | 1.401,00 |
| 05.12.2025 | 107,54 | 115,22 | 106,36 | 113,70 | 6,86% | 808,00 |
| 04.12.2025 | 96,99 | 106,42 | 95,48 | 106,40 | 11,18% | 495,00 |
| 03.12.2025 | 95,13 | 95,70 | 94,99 | 95,70 | 1,81% | 57,00 |
| 02.12.2025 | 93,57 | 94,00 | 93,57 | 94,00 | 0,12% | 181,00 |
| 01.12.2025 | 94,13 | 95,42 | 93,66 | 93,89 | -0,87% | 419,00 |
| 28.11.2025 | 93,90 | 94,71 | 93,71 | 94,71 | 0,61% | 171,00 |
| 27.11.2025 | 94,42 | 94,42 | 94,14 | 94,14 | 0,41% | 29,00 |
| 26.11.2025 | 91,06 | 93,76 | 91,06 | 93,76 | 4,19% | 66,00 |
| 25.11.2025 | 88,24 | 91,70 | 87,79 | 89,99 | 1,56% | 320,00 |
| 24.11.2025 | 89,18 | 89,18 | 88,61 | 88,61 | 1,64% | 4,00 |
| 21.11.2025 | 86,30 | 87,18 | 86,30 | 87,18 | -0,46% | 129,00 |
| 20.11.2025 | 87,02 | 87,58 | 86,75 | 87,58 | -3,08% | 174,00 |
| 19.11.2025 | 88,82 | 90,36 | 88,82 | 90,36 | 0,16% | 104,00 |
| 18.11.2025 | 88,97 | 90,22 | 88,97 | 90,22 | 1,37% | 26,00 |
| 17.11.2025 | 90,81 | 91,24 | 89,00 | 89,00 | -0,54% | 56,00 |
| 14.11.2025 | 88,90 | 89,89 | 88,90 | 89,48 | -0,53% | 352,00 |
| 13.11.2025 | 90,06 | 90,23 | 89,07 | 89,96 | 0,01% | 137,00 |
| 12.11.2025 | 89,81 | 89,95 | 89,81 | 89,95 | 0,33% | 125,00 |
| 11.11.2025 | 86,35 | 89,65 | 86,14 | 89,65 | 5,84% | 1.995,00 |
| 10.11.2025 | 85,66 | 85,90 | 84,70 | 84,70 | 0,17% | 14,00 |
| 07.11.2025 | 82,93 | 84,56 | 82,93 | 84,56 | 1,93% | 162,00 |
| 06.11.2025 | 86,13 | 86,32 | 82,96 | 82,96 | -4,11% | 51,00 |
| 05.11.2025 | 86,34 | 87,00 | 86,32 | 86,52 | -0,27% | 99,00 |
| 04.11.2025 | 85,97 | 86,75 | 85,89 | 86,75 | 0,36% | 293,00 |
| 03.11.2025 | 86,19 | 86,44 | 84,28 | 86,44 | 1,27% | 176,00 |
| 31.10.2025 | 86,30 | 86,30 | 84,33 | 85,36 | -0,86% | 224,00 |
| 30.10.2025 | 85,76 | 86,90 | 85,76 | 86,10 | -0,42% | 56,00 |
| 29.10.2025 | 87,59 | 87,59 | 86,46 | 86,46 | -1,03% | 27,00 |
| 28.10.2025 | 88,03 | 88,03 | 87,36 | 87,36 | -0,51% | 29,00 |
| 27.10.2025 | 87,97 | 88,85 | 87,81 | 87,81 | -0,11% | 57,00 |
| 24.10.2025 | 88,68 | 88,68 | 87,91 | 87,91 | -2,53% | 285,00 |
| 23.10.2025 | 89,01 | 90,50 | 89,01 | 90,19 | 0,86% | 174,00 |
| 22.10.2025 | 90,72 | 91,62 | 89,42 | 89,42 | -2,11% | 28,00 |
| 21.10.2025 | 90,92 | 91,35 | 90,92 | 91,35 | -0,01% | 57,00 |
| 20.10.2025 | 91,46 | 92,86 | 91,36 | 91,36 | 2,88% | 276,00 |
| 17.10.2025 | 88,48 | 88,80 | 87,61 | 88,80 | -0,22% | 28,00 |
| 16.10.2025 | 91,06 | 91,06 | 89,00 | 89,00 | -3,12% | 77,00 |
| 15.10.2025 | 89,94 | 91,87 | 89,03 | 91,87 | 3,21% | 197,00 |
| 14.10.2025 | 88,00 | 89,01 | 87,64 | 89,01 | 1,37% | 469,00 |
| 13.10.2025 | 86,09 | 87,81 | 86,09 | 87,81 | 2,59% | 907,00 |
| 10.10.2025 | 85,42 | 86,16 | 85,42 | 85,59 | 1,10% | 58,00 |
| 09.10.2025 | 83,94 | 84,66 | 83,94 | 84,66 | 0,45% | 39,00 |
| 08.10.2025 | 82,60 | 84,28 | 82,34 | 84,28 | 1,54% | 495,00 |
| 07.10.2025 | 84,07 | 84,09 | 82,91 | 83,00 | -0,88% | 257,00 |
| 06.10.2025 | 85,31 | 86,69 | 83,74 | 83,74 | -1,52% | 314,00 |
| 03.10.2025 | 86,28 | 86,40 | 85,03 | 85,03 | -0,97% | 216,00 |
| 02.10.2025 | 85,25 | 85,90 | 84,22 | 85,86 | 1,32% | 313,00 |
| 01.10.2025 | 87,73 | 87,74 | 84,12 | 84,74 | -2,09% | 152,00 |
| 30.09.2025 | 87,01 | 87,95 | 86,55 | 86,55 | -0,72% | 119,00 |
| 29.09.2025 | 87,18 | 87,18 | 87,18 | 87,18 | -0,59% | 35,00 |
| 26.09.2025 | 87,64 | 87,82 | 87,64 | 87,70 | -1,33% | 24,00 |
| 25.09.2025 | 88,12 | 88,88 | 88,03 | 88,88 | 0,40% | 266,00 |
| 24.09.2025 | 88,53 | 88,53 | 88,53 | 88,53 | 1,79% | 1,00 |
| 23.09.2025 | 85,95 | 87,52 | 85,95 | 86,97 | 1,22% | 20,00 |
| 22.09.2025 | 86,27 | 86,57 | 85,92 | 85,92 | -0,90% | 325,00 |
| 19.09.2025 | 90,36 | 90,36 | 86,70 | 86,70 | -3,26% | 296,00 |
| 18.09.2025 | 89,62 | 89,62 | 89,62 | 89,62 | 0,63% | 89,00 |
| 17.09.2025 | 87,44 | 89,06 | 87,44 | 89,06 | 2,02% | 126,00 |
| 16.09.2025 | 88,26 | 88,26 | 87,30 | 87,30 | -1,68% | 38,00 |
| 15.09.2025 | 88,60 | 89,54 | 88,27 | 88,79 | 0,11% | 136,00 |
| 12.09.2025 | 89,81 | 89,81 | 88,69 | 88,69 | -1,73% | 56,00 |
| 11.09.2025 | 91,66 | 91,73 | 89,77 | 90,25 | 1,12% | 438,00 |
| 10.09.2025 | 89,25 | 89,25 | 89,25 | 89,25 | -0,61% | 20,00 |
| 09.09.2025 | 92,15 | 93,27 | 89,20 | 89,80 | -2,70% | 1.229,00 |
| 08.09.2025 | 93,80 | 93,83 | 91,41 | 92,29 | 0,07% | 207,00 |
| 05.09.2025 | 92,23 | 92,23 | 92,23 | 92,23 | -0,41% | 10,00 |
| 04.09.2025 | 94,47 | 94,47 | 92,61 | 92,61 | -1,26% | 29,00 |
| 03.09.2025 | 95,01 | 95,01 | 93,75 | 93,79 | -0,47% | 594,00 |
| 02.09.2025 | 92,19 | 94,57 | 92,19 | 94,23 | 1,57% | 150,00 |
| 01.09.2025 | 93,21 | 93,21 | 92,40 | 92,77 | 0,18% | 162,00 |
| 29.08.2025 | 95,65 | 95,65 | 92,57 | 92,60 | -2,94% | 18,00 |
| 28.08.2025 | 100,16 | 103,02 | 91,77 | 95,40 | 0,57% | 597,00 |
| 27.08.2025 | 94,95 | 94,95 | 94,86 | 94,86 | 0,37% | 68,00 |
| 26.08.2025 | 96,07 | 96,45 | 94,51 | 94,51 | -1,73% | 224,00 |
| 25.08.2025 | 96,09 | 96,17 | 95,05 | 96,17 | -0,28% | 255,00 |
| 22.08.2025 | 96,44 | 96,44 | 96,44 | 96,44 | -0,38% | 10,00 |
| 21.08.2025 | 97,76 | 97,76 | 96,60 | 96,81 | -2,42% | 244,00 |
| 20.08.2025 | 96,05 | 99,21 | 94,63 | 99,21 | 3,41% | 584,00 |
| 19.08.2025 | 96,61 | 96,61 | 95,94 | 95,94 | -1,06% | 338,00 |
| 18.08.2025 | 95,99 | 96,97 | 95,85 | 96,97 | 0,87% | 145,00 |
| 15.08.2025 | 98,93 | 98,93 | 95,74 | 96,13 | -1,24% | 102,00 |
| 14.08.2025 | 98,58 | 98,75 | 97,15 | 97,34 | -1,15% | 156,00 |
| 13.08.2025 | 98,85 | 98,85 | 97,39 | 98,47 | -0,10% | 236,00 |
| 12.08.2025 | 98,23 | 98,57 | 98,23 | 98,57 | -1,65% | 410,00 |
| 11.08.2025 | 99,27 | 100,72 | 99,27 | 100,22 | -0,40% | 94,00 |
| 08.08.2025 | 98,86 | 100,80 | 98,86 | 100,62 | 1,84% | 305,00 |
| 07.08.2025 | 96,77 | 98,80 | 96,70 | 98,80 | 1,76% | 2.276,00 |
| 06.08.2025 | 95,60 | 97,82 | 94,71 | 97,09 | 1,07% | 1.274,00 |
| 05.08.2025 | 96,77 | 96,77 | 94,51 | 96,06 | 0,06% | 9.624,00 |
| 04.08.2025 | 94,60 | 96,00 | 93,48 | 96,00 | 2,58% | 650,00 |
| 01.08.2025 | 91,64 | 93,59 | 90,38 | 93,59 | 1,81% | 958,00 |
| 31.07.2025 | 92,43 | 92,46 | 91,58 | 91,93 | -0,20% | 229,00 |
| 30.07.2025 | 92,22 | 92,22 | 92,11 | 92,11 | -0,42% | 83,00 |
| 29.07.2025 | 91,25 | 92,50 | 91,15 | 92,50 | 2,00% | 127,00 |
| 28.07.2025 | 91,49 | 91,49 | 90,69 | 90,69 | -1,04% | 17,00 |
| 25.07.2025 | 92,38 | 92,38 | 91,44 | 91,64 | -1,35% | 68,00 |
| 24.07.2025 | 92,89 | 92,89 | 92,89 | 92,89 | 0,98% | 17,00 |