89,190€
-0,31%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |