117,820€
-7,97%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 117,95 | 126,28 | 117,43 | 126,20 | 6,84% | - |
30.05.2024 | 127,71 | 142,33 | 116,44 | 118,12 | -8,43% | 13,00 |
29.05.2024 | 130,74 | 133,16 | 128,36 | 129,00 | -1,50% | 150,00 |
28.05.2024 | 133,99 | 134,21 | 129,86 | 130,96 | -2,50% | 160,00 |
27.05.2024 | 133,84 | 134,32 | 133,73 | 134,32 | 0,35% | - |
24.05.2024 | 128,75 | 134,04 | 128,33 | 133,85 | 4,01% | - |
23.05.2024 | 130,86 | 131,66 | 128,44 | 128,69 | -1,62% | - |
22.05.2024 | 131,59 | 131,70 | 128,66 | 130,81 | -0,40% | - |
21.05.2024 | 126,76 | 136,30 | 126,41 | 131,34 | 3,41% | - |
20.05.2024 | 130,67 | 130,98 | 126,91 | 127,01 | -2,88% | - |
17.05.2024 | 134,96 | 135,17 | 129,84 | 130,78 | -3,04% | - |
16.05.2024 | 129,67 | 136,41 | 129,62 | 134,88 | 4,07% | 275,00 |
15.05.2024 | 129,67 | 131,82 | 129,03 | 129,61 | -0,04% | - |
14.05.2024 | 128,01 | 130,04 | 127,39 | 129,66 | 1,43% | - |
13.05.2024 | 130,94 | 132,89 | 127,58 | 127,83 | -2,35% | - |
10.05.2024 | 131,10 | 131,70 | 129,84 | 130,90 | 0,31% | - |
09.05.2024 | 127,69 | 130,49 | 126,79 | 130,49 | 1,97% | - |
08.05.2024 | 130,28 | 130,38 | 127,60 | 127,97 | -1,64% | - |
07.05.2024 | 126,59 | 130,90 | 126,21 | 130,10 | 2,85% | - |
06.05.2024 | 127,76 | 128,84 | 124,72 | 126,49 | -0,98% | 158,00 |
03.05.2024 | 128,37 | 128,87 | 126,33 | 127,74 | -0,12% | - |
02.05.2024 | 128,35 | 129,66 | 127,20 | 127,89 | -1,92% | - |
30.04.2024 | 131,84 | 131,97 | 130,23 | 130,40 | -0,93% | - |
29.04.2024 | 132,74 | 132,97 | 129,56 | 131,62 | -0,85% | - |
26.04.2024 | 133,22 | 135,01 | 131,97 | 132,75 | -0,19% | - |
25.04.2024 | 133,45 | 134,07 | 131,92 | 133,00 | -0,62% | - |
24.04.2024 | 133,50 | 134,18 | 131,38 | 133,83 | 0,39% | 38,00 |
23.04.2024 | 134,14 | 135,06 | 132,86 | 133,31 | -0,55% | - |
22.04.2024 | 136,07 | 137,46 | 133,75 | 134,05 | -1,35% | - |
19.04.2024 | 136,25 | 137,61 | 135,66 | 135,89 | -0,70% | - |
18.04.2024 | 135,55 | 137,18 | 134,57 | 136,85 | 1,07% | - |
17.04.2024 | 136,53 | 137,53 | 135,05 | 135,40 | -0,78% | - |
16.04.2024 | 136,21 | 137,02 | 134,50 | 136,47 | 0,21% | - |
15.04.2024 | 139,14 | 141,24 | 135,89 | 136,18 | -1,98% | - |
12.04.2024 | 143,63 | 145,75 | 138,63 | 138,93 | -3,44% | 400,00 |
11.04.2024 | 143,87 | 145,59 | 142,60 | 143,88 | -0,01% | - |
10.04.2024 | 141,36 | 144,13 | 139,73 | 143,90 | 1,85% | 74,00 |
09.04.2024 | 144,32 | 144,43 | 139,62 | 141,28 | -2,11% | - |
08.04.2024 | 146,62 | 147,38 | 143,66 | 144,32 | -1,98% | - |
05.04.2024 | 147,02 | 149,65 | 146,51 | 147,23 | 0,34% | 50,00 |
04.04.2024 | 146,93 | 150,87 | 145,76 | 146,73 | -0,12% | - |
03.04.2024 | 143,53 | 147,14 | 142,29 | 146,91 | 2,12% | - |
02.04.2024 | 146,54 | 146,72 | 142,13 | 143,86 | -0,03% | 14,00 |
28.03.2024 | 142,00 | 146,30 | 141,70 | 143,90 | 0,77% | - |
27.03.2024 | 139,20 | 142,80 | 139,00 | 142,80 | 1,78% | - |
26.03.2024 | 138,80 | 141,00 | 138,20 | 140,30 | 0,21% | - |
25.03.2024 | 138,70 | 141,00 | 138,20 | 140,00 | 0,21% | - |
22.03.2024 | 142,00 | 142,90 | 138,50 | 139,70 | -1,06% | 45,00 |
21.03.2024 | 142,60 | 145,80 | 141,20 | 141,20 | -0,28% | - |
20.03.2024 | 141,40 | 144,40 | 140,80 | 141,60 | -0,14% | - |
19.03.2024 | 143,20 | 146,60 | 140,60 | 141,80 | -0,98% | - |
18.03.2024 | 139,50 | 144,80 | 137,60 | 143,20 | 3,17% | 60,00 |
15.03.2024 | 137,80 | 141,20 | 135,30 | 138,80 | 0,65% | 18,00 |
14.03.2024 | 143,60 | 154,80 | 135,40 | 137,90 | -3,90% | 5,00 |
13.03.2024 | 147,60 | 148,10 | 139,00 | 143,50 | -3,24% | - |
12.03.2024 | 144,70 | 149,20 | 144,10 | 148,30 | 2,21% | - |
11.03.2024 | 143,60 | 146,60 | 143,20 | 145,10 | 0,83% | - |
08.03.2024 | 145,10 | 145,90 | 142,60 | 143,90 | -0,90% | - |
07.03.2024 | 142,90 | 146,00 | 142,60 | 145,20 | 1,82% | - |
06.03.2024 | 142,60 | 144,20 | 140,10 | 142,60 | 0,28% | 40,00 |
05.03.2024 | 136,60 | 143,00 | 136,50 | 142,20 | 4,02% | 126,00 |
04.03.2024 | 137,40 | 138,50 | 135,40 | 136,70 | -0,73% | 148,00 |
01.03.2024 | 134,40 | 139,40 | 132,50 | 137,70 | 2,76% | - |
29.02.2024 | 132,10 | 136,00 | 131,60 | 134,00 | 1,06% | - |
28.02.2024 | 133,20 | 134,50 | 131,40 | 132,60 | -0,38% | - |
27.02.2024 | 127,80 | 134,20 | 127,60 | 133,10 | 4,07% | - |
26.02.2024 | 129,70 | 129,70 | 126,60 | 127,90 | -1,39% | - |
23.02.2024 | 130,80 | 132,20 | 129,20 | 129,70 | -0,77% | - |
22.02.2024 | 130,20 | 132,20 | 128,30 | 130,70 | -0,46% | - |
21.02.2024 | 131,80 | 132,50 | 130,00 | 131,30 | -0,38% | - |
20.02.2024 | 131,70 | 134,60 | 129,00 | 131,80 | -0,08% | - |
19.02.2024 | 131,50 | 134,10 | 131,30 | 131,90 | 0,46% | 28,00 |
16.02.2024 | 125,40 | 134,60 | 125,20 | 131,30 | 4,46% | 10,00 |
15.02.2024 | 123,00 | 126,20 | 122,20 | 125,70 | 2,44% | 41,00 |
14.02.2024 | 123,00 | 124,00 | 121,30 | 122,70 | -0,32% | - |
13.02.2024 | 126,40 | 126,50 | 121,30 | 123,10 | -2,84% | - |
12.02.2024 | 125,40 | 127,60 | 124,70 | 126,70 | 1,12% | 20,00 |
09.02.2024 | 125,80 | 126,40 | 124,10 | 125,30 | -0,48% | 8,00 |
08.02.2024 | 125,80 | 127,60 | 125,20 | 125,90 | 0,24% | 30,00 |
07.02.2024 | 124,90 | 126,90 | 124,50 | 125,60 | 0,56% | - |
06.02.2024 | 124,80 | 125,80 | 123,80 | 124,90 | 0,00% | 7,00 |
05.02.2024 | 126,00 | 127,00 | 123,80 | 124,90 | -0,95% | 100,00 |
02.02.2024 | 125,10 | 126,90 | 123,90 | 126,10 | 0,80% | - |
01.02.2024 | 122,40 | 127,00 | 121,70 | 125,10 | 2,12% | 100,00 |
31.01.2024 | 122,00 | 123,60 | 121,00 | 122,50 | 0,99% | 75,00 |
30.01.2024 | 123,40 | 123,60 | 118,70 | 121,30 | -1,78% | - |
29.01.2024 | 123,00 | 124,20 | 121,90 | 123,50 | 0,49% | - |
26.01.2024 | 122,60 | 124,00 | 121,00 | 122,90 | 0,49% | - |
25.01.2024 | 120,20 | 123,50 | 118,50 | 122,30 | 1,83% | - |
24.01.2024 | 123,40 | 124,40 | 119,70 | 120,10 | -2,75% | - |
23.01.2024 | 123,60 | 125,50 | 122,00 | 123,50 | -0,32% | - |
22.01.2024 | 121,80 | 124,50 | 120,80 | 123,90 | 2,14% | - |
19.01.2024 | 124,80 | 125,60 | 120,10 | 121,30 | -3,04% | - |
18.01.2024 | 125,80 | 126,60 | 123,60 | 125,10 | -0,79% | - |
17.01.2024 | 126,40 | 129,20 | 125,20 | 126,10 | -0,79% | - |
16.01.2024 | 123,30 | 127,80 | 123,30 | 127,10 | 3,25% | - |
15.01.2024 | 122,80 | 123,20 | 122,60 | 123,10 | 0,16% | 3,00 |
12.01.2024 | 121,80 | 123,50 | 120,90 | 122,90 | 0,49% | - |
11.01.2024 | 122,40 | 123,40 | 121,00 | 122,30 | 0,00% | - |
10.01.2024 | 125,00 | 125,90 | 121,90 | 122,30 | -2,24% | - |