136,840€
1,19%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 134,98 | 137,22 | 134,57 | 136,82 | 1,18% | - |
| 17.04.2024 | 136,54 | 137,47 | 135,02 | 135,23 | -0,97% | - |
| 16.04.2024 | 135,13 | 137,07 | 134,53 | 136,56 | 0,64% | - |
| 15.04.2024 | 138,29 | 141,17 | 135,67 | 135,69 | -2,38% | - |
| 12.04.2024 | 143,94 | 145,43 | 138,62 | 139,00 | -3,43% | - |
| 11.04.2024 | 143,90 | 145,59 | 142,11 | 143,94 | 0,20% | - |
| 10.04.2024 | 141,34 | 144,17 | 139,92 | 143,65 | 1,55% | - |
| 09.04.2024 | 144,82 | 144,82 | 139,58 | 141,46 | -1,94% | - |
| 08.04.2024 | 147,26 | 147,26 | 143,66 | 144,26 | -2,13% | 20,00 |
| 05.04.2024 | 146,76 | 149,66 | 146,51 | 147,40 | 0,35% | - |
| 04.04.2024 | 147,20 | 150,84 | 145,72 | 146,88 | 0,07% | 4,00 |
| 03.04.2024 | 143,95 | 147,50 | 142,44 | 146,78 | 2,23% | - |
| 02.04.2024 | 144,66 | 147,88 | 142,10 | 143,58 | -0,57% | 10,00 |
| 28.03.2024 | 142,50 | 145,00 | 142,10 | 144,40 | 1,55% | 1,00 |
| 27.03.2024 | 139,70 | 142,50 | 139,00 | 142,20 | 1,94% | 15,00 |
| 26.03.2024 | 139,70 | 140,70 | 138,50 | 139,50 | 0,14% | - |
| 25.03.2024 | 139,10 | 140,60 | 138,60 | 139,30 | 0,29% | 5,00 |
| 22.03.2024 | 141,70 | 142,60 | 138,80 | 138,90 | -2,11% | 50,00 |
| 21.03.2024 | 141,90 | 145,50 | 141,60 | 141,90 | -0,35% | - |
| 20.03.2024 | 142,20 | 144,10 | 141,50 | 142,40 | 0,42% | - |
| 19.03.2024 | 143,30 | 146,00 | 141,00 | 141,80 | -0,84% | 75,00 |
| 18.03.2024 | 139,50 | 144,50 | 138,00 | 143,00 | 2,80% | 17,00 |
| 15.03.2024 | 137,70 | 140,80 | 137,30 | 139,10 | 1,02% | 22,00 |
| 14.03.2024 | 143,40 | 154,70 | 135,90 | 137,70 | -4,11% | 97,00 |
| 13.03.2024 | 148,00 | 148,20 | 140,50 | 143,60 | -2,91% | 45,00 |
| 12.03.2024 | 145,90 | 148,90 | 144,40 | 147,90 | 1,30% | - |
| 11.03.2024 | 144,00 | 146,30 | 143,20 | 146,00 | 1,60% | 58,00 |
| 08.03.2024 | 145,50 | 145,50 | 142,90 | 143,70 | -1,03% | 4,00 |
| 07.03.2024 | 142,90 | 145,60 | 142,80 | 145,20 | 1,61% | - |
| 06.03.2024 | 142,30 | 143,90 | 140,90 | 142,90 | 0,28% | 9,00 |
| 05.03.2024 | 136,70 | 142,70 | 136,50 | 142,50 | 4,40% | - |
| 04.03.2024 | 137,50 | 138,10 | 135,80 | 136,50 | -1,09% | 15,00 |
| 01.03.2024 | 134,50 | 139,10 | 132,90 | 138,00 | 2,68% | 25,00 |
| 29.02.2024 | 131,20 | 135,50 | 131,10 | 134,40 | 2,05% | - |
| 28.02.2024 | 133,10 | 133,60 | 131,60 | 131,70 | -1,05% | - |
| 27.02.2024 | 127,90 | 133,90 | 127,60 | 133,10 | 3,90% | 42,00 |
| 26.02.2024 | 129,60 | 129,70 | 126,90 | 128,10 | -1,31% | 27,00 |
| 23.02.2024 | 130,90 | 131,70 | 129,60 | 129,80 | -0,76% | - |
| 22.02.2024 | 130,30 | 131,50 | 128,60 | 130,80 | 0,00% | - |
| 21.02.2024 | 131,80 | 132,20 | 129,80 | 130,80 | -0,53% | - |
| 20.02.2024 | 131,90 | 134,30 | 129,90 | 131,50 | -0,30% | - |
| 19.02.2024 | 131,10 | 134,10 | 131,00 | 131,90 | 0,46% | 37,00 |
| 16.02.2024 | 125,40 | 134,30 | 125,30 | 131,30 | 4,70% | 35,00 |
| 15.02.2024 | 124,00 | 125,90 | 122,60 | 125,40 | 2,03% | 2,00 |
| 14.02.2024 | 123,00 | 124,00 | 121,60 | 122,90 | -0,24% | 57,00 |
| 13.02.2024 | 125,40 | 126,40 | 121,70 | 123,20 | -2,69% | 30,00 |
| 12.02.2024 | 125,60 | 127,20 | 124,80 | 126,60 | 0,96% | - |
| 09.02.2024 | 126,20 | 126,20 | 124,40 | 125,40 | -0,32% | - |
| 08.02.2024 | 125,30 | 127,20 | 125,30 | 125,80 | 0,16% | 57,00 |
| 07.02.2024 | 125,40 | 126,60 | 124,30 | 125,60 | 0,64% | - |
| 06.02.2024 | 125,20 | 125,50 | 124,20 | 124,80 | -0,16% | 35,00 |
| 05.02.2024 | 126,20 | 127,00 | 124,10 | 125,00 | -0,95% | 59,00 |
| 02.02.2024 | 123,80 | 126,50 | 123,80 | 126,20 | 0,96% | 98,00 |
| 01.02.2024 | 122,10 | 126,60 | 122,00 | 125,00 | 2,29% | 12,00 |
| 31.01.2024 | 121,60 | 123,30 | 121,50 | 122,20 | 0,33% | 25,00 |
| 30.01.2024 | 123,40 | 123,60 | 119,00 | 121,80 | -1,30% | 50,00 |
| 29.01.2024 | 122,80 | 123,90 | 122,30 | 123,40 | 0,57% | 74,00 |
| 26.01.2024 | 121,80 | 123,80 | 121,80 | 122,70 | 0,08% | 15,00 |
| 25.01.2024 | 120,20 | 123,10 | 118,90 | 122,60 | 2,17% | - |
| 24.01.2024 | 123,70 | 124,30 | 119,90 | 120,00 | -3,07% | 36,00 |
| 23.01.2024 | 122,80 | 125,20 | 122,30 | 123,80 | 0,00% | 7,00 |
| 22.01.2024 | 121,20 | 124,10 | 121,20 | 123,80 | 2,06% | - |
| 19.01.2024 | 125,90 | 125,90 | 120,50 | 121,30 | -3,12% | 9,00 |
| 18.01.2024 | 125,60 | 126,30 | 123,90 | 125,20 | -0,71% | - |
| 17.01.2024 | 126,00 | 128,80 | 125,50 | 126,10 | -0,55% | 80,00 |
| 16.01.2024 | 123,10 | 127,50 | 123,10 | 126,80 | 3,01% | 114,00 |
| 15.01.2024 | 123,00 | 123,20 | 122,70 | 123,10 | 0,41% | - |
| 12.01.2024 | 121,80 | 123,30 | 121,20 | 122,60 | 0,33% | - |
| 11.01.2024 | 122,20 | 123,10 | 121,30 | 122,20 | -0,24% | - |
| 10.01.2024 | 125,00 | 125,50 | 121,80 | 122,50 | -2,16% | 58,00 |
| 09.01.2024 | 122,60 | 125,50 | 121,30 | 125,20 | 2,45% | 14,00 |
| 08.01.2024 | 124,20 | 124,20 | 120,90 | 122,20 | -1,53% | 405,00 |
| 05.01.2024 | 123,20 | 125,10 | 122,40 | 124,10 | 0,65% | - |
| 04.01.2024 | 120,30 | 124,70 | 119,80 | 123,30 | 2,66% | 400,00 |
| 03.01.2024 | 128,80 | 129,50 | 119,90 | 120,10 | -6,46% | - |
| 02.01.2024 | 122,50 | 129,40 | 122,50 | 128,40 | 4,82% | 61,00 |
| 29.12.2023 | 123,40 | 123,40 | 122,40 | 122,50 | -0,41% | - |
| 28.12.2023 | 121,20 | 123,30 | 120,60 | 123,00 | 1,57% | - |
| 27.12.2023 | 120,00 | 121,50 | 119,90 | 121,10 | 0,92% | 243,00 |
| 22.12.2023 | 117,60 | 120,70 | 117,60 | 120,00 | 1,52% | 210,00 |
| 21.12.2023 | 117,70 | 119,30 | 117,10 | 118,20 | 0,17% | 44,00 |
| 20.12.2023 | 118,40 | 119,70 | 117,00 | 118,00 | 0,00% | 15,00 |
| 19.12.2023 | 115,40 | 118,50 | 115,00 | 118,00 | 2,16% | 10,00 |
| 18.12.2023 | 119,60 | 119,60 | 115,20 | 115,50 | -3,27% | 18,00 |
| 15.12.2023 | 119,20 | 120,00 | 118,50 | 119,40 | 0,42% | - |
| 14.12.2023 | 119,60 | 121,40 | 116,90 | 118,90 | -0,67% | 3,00 |
| 13.12.2023 | 114,90 | 119,90 | 113,70 | 119,70 | 4,00% | 5,00 |
| 12.12.2023 | 116,90 | 116,90 | 113,70 | 115,10 | -1,37% | 20,00 |
| 11.12.2023 | 118,10 | 120,00 | 115,10 | 116,70 | -1,19% | - |
| 08.12.2023 | 122,20 | 125,60 | 116,90 | 118,10 | -3,36% | 22,00 |
| 07.12.2023 | 124,00 | 130,00 | 121,30 | 122,20 | -1,45% | 177,00 |
| 06.12.2023 | 122,60 | 125,30 | 122,30 | 124,00 | 0,65% | 39,00 |
| 05.12.2023 | 124,40 | 125,30 | 123,10 | 123,20 | -0,81% | 15,00 |
| 04.12.2023 | 123,80 | 126,30 | 123,60 | 124,20 | 0,32% | 13,00 |
| 01.12.2023 | 120,10 | 123,90 | 119,80 | 123,80 | 2,65% | 20,00 |
| 30.11.2023 | 117,50 | 120,70 | 117,10 | 120,60 | 2,73% | - |
| 29.11.2023 | 115,50 | 119,10 | 114,50 | 117,40 | 1,65% | 130,00 |
| 28.11.2023 | 114,70 | 116,70 | 113,90 | 115,50 | 0,70% | 60,00 |
| 27.11.2023 | 114,60 | 115,50 | 114,10 | 114,70 | 0,09% | 18,00 |
| 24.11.2023 | 114,80 | 115,30 | 113,80 | 114,60 | -0,17% | 62,00 |