70,660€
0,50%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,63 | 70,68 | 70,61 | 70,65 | 0,49% | - |
| 21.11.2024 | 69,84 | 70,73 | 69,62 | 70,31 | 1,00% | - |
| 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 |
| 04.10.2024 | 74,49 | 77,30 | 74,40 | 76,96 | 4,59% | 3.165,00 |
| 03.10.2024 | 74,50 | 74,50 | 73,58 | 73,58 | -1,13% | 130,00 |
| 02.10.2024 | 75,78 | 76,54 | 74,42 | 74,42 | -2,77% | 1.796,00 |
| 01.10.2024 | 76,26 | 76,54 | 74,76 | 76,54 | 1,24% | 603,00 |
| 30.09.2024 | 78,63 | 78,65 | 75,45 | 75,60 | -3,89% | 1.618,00 |
| 27.09.2024 | 77,42 | 78,81 | 75,55 | 78,66 | 1,75% | 902,00 |
| 26.09.2024 | 75,51 | 78,55 | 75,51 | 77,31 | 2,57% | 778,00 |
| 25.09.2024 | 75,42 | 75,73 | 75,00 | 75,37 | -1,45% | 265,00 |
| 24.09.2024 | 76,99 | 77,50 | 76,40 | 76,48 | -1,16% | 344,00 |
| 23.09.2024 | 76,77 | 77,68 | 76,77 | 77,38 | 0,34% | 153,00 |
| 20.09.2024 | 77,80 | 77,89 | 75,71 | 77,12 | -0,72% | 917,00 |
| 19.09.2024 | 78,97 | 78,97 | 77,68 | 77,68 | -0,75% | 113,00 |
| 18.09.2024 | 77,04 | 78,44 | 77,04 | 78,27 | 1,53% | 557,00 |
| 17.09.2024 | 76,67 | 77,50 | 76,34 | 77,09 | 0,08% | 1.363,00 |
| 16.09.2024 | 76,75 | 77,56 | 76,18 | 77,03 | 0,09% | 436,00 |
| 13.09.2024 | 74,87 | 77,69 | 74,87 | 76,96 | 1,26% | 520,00 |
| 12.09.2024 | 72,84 | 76,00 | 72,82 | 76,00 | 4,54% | 527,00 |
| 11.09.2024 | 73,35 | 73,40 | 71,84 | 72,70 | 0,36% | 802,00 |
| 10.09.2024 | 73,93 | 74,00 | 72,44 | 72,44 | -1,00% | 144,00 |
| 09.09.2024 | 75,09 | 75,54 | 73,17 | 73,17 | -1,92% | 769,00 |
| 06.09.2024 | 71,81 | 74,77 | 71,81 | 74,60 | 2,81% | 1.165,00 |
| 05.09.2024 | 73,54 | 73,55 | 71,42 | 72,56 | 0,11% | 2.619,00 |
| 04.09.2024 | 75,80 | 75,93 | 72,00 | 72,48 | -4,63% | 1.381,00 |
| 03.09.2024 | 75,32 | 77,77 | 75,01 | 76,00 | 1,35% | 804,00 |
| 02.09.2024 | 75,39 | 75,39 | 74,50 | 74,99 | -0,13% | 1.036,00 |
| 30.08.2024 | 76,33 | 78,65 | 75,09 | 75,09 | -1,29% | 5.962,00 |
| 29.08.2024 | 104,00 | 104,00 | 76,07 | 76,07 | -31,46% | 9.327,00 |
| 28.08.2024 | 112,08 | 112,24 | 110,98 | 110,98 | -0,75% | 102,00 |
| 27.08.2024 | 110,82 | 111,82 | 110,82 | 111,82 | 0,14% | 14,00 |
| 26.08.2024 | 110,18 | 111,66 | 110,18 | 111,66 | 0,14% | 27,00 |
| 23.08.2024 | 111,50 | 112,30 | 111,50 | 111,50 | 0,49% | 54,00 |
| 22.08.2024 | 111,00 | 111,38 | 110,26 | 110,96 | -0,22% | 249,00 |
| 21.08.2024 | 113,32 | 113,70 | 111,20 | 111,20 | 1,24% | 280,00 |
| 20.08.2024 | 111,00 | 111,30 | 109,84 | 109,84 | -0,90% | 196,00 |
| 19.08.2024 | 111,04 | 112,34 | 110,84 | 110,84 | -0,59% | 203,00 |
| 16.08.2024 | 111,14 | 111,50 | 111,14 | 111,50 | 0,41% | 100,00 |
| 15.08.2024 | 106,64 | 112,22 | 106,64 | 111,04 | 5,67% | 142,00 |
| 14.08.2024 | 105,00 | 105,08 | 105,00 | 105,08 | -1,81% | 150,00 |
| 13.08.2024 | 108,60 | 108,60 | 104,42 | 107,02 | -0,11% | 245,00 |
| 12.08.2024 | 107,30 | 107,30 | 105,52 | 107,14 | -0,19% | 259,00 |
| 09.08.2024 | 107,98 | 108,88 | 107,34 | 107,34 | -0,57% | 330,00 |
| 08.08.2024 | 107,78 | 108,98 | 107,00 | 107,96 | -3,88% | 125,00 |
| 07.08.2024 | 113,58 | 114,18 | 112,32 | 112,32 | -1,61% | 154,00 |
| 06.08.2024 | 113,20 | 114,16 | 113,10 | 114,16 | 2,57% | 76,00 |
| 05.08.2024 | 110,04 | 112,50 | 107,58 | 111,30 | -0,78% | 527,00 |
| 02.08.2024 | 109,80 | 112,22 | 109,24 | 112,18 | 0,30% | 502,00 |
| 01.08.2024 | 111,76 | 113,22 | 111,76 | 111,84 | -0,85% | 1.457,00 |
| 31.07.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 2,27% | 20,00 |
| 30.07.2024 | 108,24 | 110,82 | 108,24 | 110,30 | 0,49% | 216,00 |
| 29.07.2024 | 108,82 | 109,76 | 108,72 | 109,76 | 0,70% | 75,00 |
| 26.07.2024 | 109,08 | 109,72 | 108,56 | 109,00 | -0,40% | 123,00 |
| 25.07.2024 | 108,00 | 110,26 | 107,90 | 109,44 | 1,11% | 266,00 |
| 24.07.2024 | 110,98 | 111,12 | 107,20 | 108,24 | -2,42% | 223,00 |
| 23.07.2024 | 112,84 | 113,40 | 110,92 | 110,92 | -2,32% | 673,00 |
| 22.07.2024 | 112,82 | 113,56 | 112,82 | 113,56 | 1,25% | 335,00 |
| 19.07.2024 | 111,96 | 112,16 | 110,90 | 112,16 | 0,75% | 443,00 |
| 18.07.2024 | 113,98 | 113,98 | 110,94 | 111,32 | -1,59% | 246,00 |
| 17.07.2024 | 114,64 | 114,84 | 111,84 | 113,12 | -3,40% | 360,00 |
| 16.07.2024 | 116,18 | 117,50 | 116,18 | 117,10 | 0,86% | 400,00 |
| 15.07.2024 | 121,70 | 122,36 | 116,10 | 116,10 | -5,16% | 115,00 |
| 12.07.2024 | 121,52 | 123,94 | 120,70 | 122,42 | 1,80% | 312,00 |
| 11.07.2024 | 117,30 | 121,46 | 117,18 | 120,26 | 1,47% | 74,00 |
| 10.07.2024 | 118,52 | 118,52 | 118,52 | 118,52 | 0,34% | 10,00 |
| 09.07.2024 | 119,48 | 119,62 | 118,12 | 118,12 | -0,91% | 96,00 |
| 08.07.2024 | 117,92 | 119,42 | 117,82 | 119,20 | 0,46% | 870,00 |