138,978$
-0,37%
Echtzeit-Aktienkurs Dycom Industries
Bid:
Ask:
Aktienkurse zur Dycom Industries Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 139,98 | 140,90 | 137,96 | 140,13 | 0,45% | 224.824,00 |
01.05.2024 | 140,50 | 142,76 | 138,13 | 139,50 | -0,37% | 217.936,00 |
30.04.2024 | 142,92 | 143,44 | 138,39 | 140,02 | -2,41% | 248.715,00 |
29.04.2024 | 143,71 | 143,78 | 141,80 | 143,48 | 0,50% | 174.279,00 |
26.04.2024 | 141,31 | 143,33 | 141,27 | 142,76 | 1,28% | 135.520,00 |
25.04.2024 | 138,90 | 141,52 | 137,58 | 140,95 | 1,13% | 201.880,00 |
24.04.2024 | 140,88 | 141,99 | 137,23 | 139,37 | -0,85% | 115.227,00 |
23.04.2024 | 137,83 | 140,66 | 137,57 | 140,57 | 2,54% | 152.722,00 |
22.04.2024 | 136,41 | 138,00 | 135,56 | 137,09 | 1,13% | 139.826,00 |
19.04.2024 | 135,15 | 136,58 | 134,56 | 135,56 | 0,63% | 169.004,00 |
18.04.2024 | 135,58 | 137,43 | 134,60 | 134,71 | -0,03% | 167.042,00 |
17.04.2024 | 136,45 | 136,45 | 133,00 | 134,75 | -0,47% | 203.075,00 |
16.04.2024 | 135,30 | 135,80 | 133,84 | 135,38 | -0,33% | 150.067,00 |
15.04.2024 | 139,50 | 140,29 | 134,88 | 135,83 | -1,42% | 170.578,00 |
12.04.2024 | 138,28 | 139,52 | 136,63 | 137,78 | -0,68% | 205.787,00 |
11.04.2024 | 137,92 | 139,18 | 136,34 | 138,73 | 0,85% | 200.209,00 |
10.04.2024 | 139,29 | 139,95 | 137,24 | 137,56 | -3,00% | 199.072,00 |
09.04.2024 | 142,07 | 143,34 | 141,17 | 141,81 | -0,18% | 236.220,00 |
08.04.2024 | 142,48 | 143,53 | 141,82 | 142,07 | -0,18% | 225.817,00 |
05.04.2024 | 139,72 | 143,29 | 139,54 | 142,32 | 2,05% | 226.233,00 |
04.04.2024 | 142,49 | 142,83 | 139,14 | 139,46 | -1,30% | 218.892,00 |
03.04.2024 | 137,71 | 142,56 | 136,37 | 141,29 | 2,21% | 304.023,00 |
02.04.2024 | 139,28 | 139,55 | 137,81 | 138,24 | -1,00% | 202.967,00 |
01.04.2024 | 133,41 | 142,76 | 133,41 | 139,63 | -2,72% | 322.833,00 |
28.03.2024 | 143,53 | 145,30 | 143,36 | 143,53 | -0,08% | 213.983,00 |
27.03.2024 | 143,60 | 144,58 | 142,52 | 143,65 | 1,22% | 154.424,00 |
26.03.2024 | 141,31 | 143,23 | 141,28 | 141,92 | 0,45% | 174.107,00 |
25.03.2024 | 142,39 | 143,00 | 140,70 | 141,28 | -0,95% | 176.614,00 |
22.03.2024 | 143,98 | 146,32 | 142,59 | 142,63 | 0,46% | 247.524,00 |
21.03.2024 | 142,47 | 142,73 | 140,98 | 141,97 | 0,50% | 300.468,00 |
20.03.2024 | 140,78 | 142,11 | 139,44 | 141,27 | 0,30% | 390.520,00 |
19.03.2024 | 140,00 | 142,38 | 139,87 | 140,85 | 0,43% | 193.551,00 |
18.03.2024 | 143,02 | 143,24 | 139,50 | 140,25 | -1,94% | 247.243,00 |
15.03.2024 | 139,19 | 143,47 | 139,19 | 143,03 | 2,15% | 467.606,00 |
14.03.2024 | 142,52 | 143,16 | 137,96 | 140,02 | -1,51% | 283.168,00 |
13.03.2024 | 140,71 | 142,48 | 139,50 | 142,17 | 0,59% | 203.883,00 |
12.03.2024 | 139,17 | 141,86 | 137,59 | 141,33 | 2,22% | 345.107,00 |
11.03.2024 | 141,68 | 142,56 | 136,01 | 138,26 | -3,20% | 356.210,00 |
08.03.2024 | 142,36 | 143,93 | 139,25 | 142,83 | 3,52% | 474.189,00 |
07.03.2024 | 135,51 | 138,49 | 135,09 | 137,97 | 2,54% | 276.544,00 |
06.03.2024 | 131,84 | 134,94 | 130,57 | 134,55 | 2,63% | 353.295,00 |
05.03.2024 | 128,63 | 132,34 | 128,40 | 131,10 | 1,20% | 465.258,00 |
04.03.2024 | 126,59 | 129,72 | 126,59 | 129,54 | 2,55% | 252.071,00 |
01.03.2024 | 127,34 | 128,36 | 123,90 | 126,32 | -0,13% | 604.655,00 |
29.02.2024 | 128,29 | 129,49 | 125,12 | 126,49 | -0,06% | 537.677,00 |
28.02.2024 | 118,00 | 127,88 | 118,00 | 126,57 | 3,25% | 800.624,00 |
27.02.2024 | 123,14 | 124,11 | 120,94 | 122,59 | 0,57% | 446.040,00 |
26.02.2024 | 119,43 | 122,79 | 119,17 | 121,90 | 1,68% | 336.035,00 |
23.02.2024 | 120,00 | 122,38 | 119,42 | 119,89 | 0,49% | 258.496,00 |
22.02.2024 | 118,61 | 119,56 | 116,10 | 119,31 | 2,51% | 314.047,00 |
21.02.2024 | 114,94 | 116,59 | 114,58 | 116,39 | 1,16% | 219.046,00 |
20.02.2024 | 114,03 | 115,42 | 112,50 | 115,06 | -0,17% | 202.647,00 |
16.02.2024 | 115,91 | 117,76 | 114,73 | 115,26 | -1,38% | 136.208,00 |
15.02.2024 | 115,79 | 117,14 | 113,84 | 116,87 | 1,65% | 181.224,00 |
14.02.2024 | 114,30 | 115,04 | 112,85 | 114,97 | 1,94% | 228.999,00 |
13.02.2024 | 115,13 | 115,92 | 112,17 | 112,78 | -4,78% | 237.036,00 |
12.02.2024 | 116,39 | 119,67 | 116,39 | 118,44 | 1,88% | 310.861,00 |
09.02.2024 | 116,23 | 116,63 | 115,22 | 116,26 | 0,10% | 157.593,00 |
08.02.2024 | 116,55 | 117,73 | 115,91 | 116,14 | -0,45% | 138.972,00 |
07.02.2024 | 115,00 | 117,55 | 114,42 | 116,67 | 2,13% | 183.906,00 |
06.02.2024 | 113,31 | 115,87 | 113,31 | 114,24 | 0,82% | 212.259,00 |
05.02.2024 | 113,74 | 114,37 | 112,15 | 113,31 | -1,82% | 145.077,00 |
02.02.2024 | 113,03 | 117,56 | 113,03 | 115,41 | 1,43% | 259.837,00 |
01.02.2024 | 112,48 | 115,01 | 112,15 | 113,78 | 1,86% | 143.477,00 |
31.01.2024 | 114,99 | 114,99 | 111,19 | 111,70 | -2,45% | 212.430,00 |
30.01.2024 | 114,44 | 115,02 | 113,37 | 114,51 | -0,35% | 155.158,00 |
29.01.2024 | 114,86 | 115,46 | 114,48 | 114,91 | -0,23% | 114.380,00 |
26.01.2024 | 114,30 | 115,86 | 113,00 | 115,18 | 1,18% | 152.518,00 |
25.01.2024 | 114,58 | 115,38 | 113,71 | 113,84 | 0,57% | 176.391,00 |
24.01.2024 | 115,69 | 115,69 | 113,08 | 113,19 | -1,18% | 176.614,00 |
23.01.2024 | 116,39 | 116,94 | 109,87 | 114,54 | -0,68% | 283.239,00 |
22.01.2024 | 114,67 | 116,38 | 114,52 | 115,32 | 1,24% | 237.336,00 |
19.01.2024 | 114,84 | 115,48 | 112,54 | 113,91 | -0,22% | 340.577,00 |
18.01.2024 | 114,13 | 115,30 | 111,96 | 114,16 | 0,96% | 162.223,00 |
17.01.2024 | 111,53 | 113,19 | 111,38 | 113,07 | -0,32% | 147.985,00 |
16.01.2024 | 112,41 | 113,54 | 111,15 | 113,43 | 0,02% | 166.060,00 |
12.01.2024 | 114,96 | 115,64 | 111,43 | 113,41 | -0,35% | 182.416,00 |
11.01.2024 | 114,73 | 115,78 | 113,09 | 113,81 | -1,37% | 293.772,00 |
10.01.2024 | 112,89 | 115,59 | 112,82 | 115,39 | 2,67% | 282.834,00 |
09.01.2024 | 111,13 | 112,57 | 109,72 | 112,39 | 0,02% | 313.461,00 |
08.01.2024 | 108,47 | 112,54 | 108,35 | 112,37 | 3,04% | 287.983,00 |
05.01.2024 | 108,14 | 110,75 | 107,53 | 109,06 | -0,04% | 258.691,00 |
04.01.2024 | 111,61 | 111,84 | 108,56 | 109,10 | -1,84% | 199.415,00 |
03.01.2024 | 111,54 | 112,59 | 109,69 | 111,15 | -1,19% | 205.106,00 |
02.01.2024 | 113,75 | 115,21 | 112,14 | 112,49 | -2,26% | 185.536,00 |
29.12.2023 | 115,31 | 116,02 | 114,63 | 115,09 | -0,51% | 142.875,00 |
28.12.2023 | 115,75 | 117,24 | 115,68 | 115,68 | -0,03% | 135.291,00 |
27.12.2023 | 116,73 | 117,25 | 115,41 | 115,72 | -0,35% | 155.617,00 |
26.12.2023 | 115,58 | 116,92 | 114,60 | 116,13 | 1,03% | 163.410,00 |
22.12.2023 | 114,19 | 116,73 | 114,14 | 114,95 | 0,99% | 181.031,00 |
21.12.2023 | 111,68 | 114,00 | 111,11 | 113,82 | 3,21% | 211.431,00 |
20.12.2023 | 111,40 | 113,63 | 110,09 | 110,28 | -1,63% | 318.685,00 |
19.12.2023 | 112,47 | 113,86 | 111,69 | 112,11 | 0,60% | 196.511,00 |
18.12.2023 | 112,94 | 113,76 | 111,24 | 111,44 | -1,51% | 188.331,00 |
15.12.2023 | 114,93 | 115,76 | 111,62 | 113,15 | -1,05% | 827.705,00 |
14.12.2023 | 114,24 | 115,77 | 112,50 | 114,35 | 2,10% | 481.916,00 |
13.12.2023 | 109,53 | 113,09 | 108,64 | 112,00 | 2,02% | 349.626,00 |
12.12.2023 | 108,98 | 110,80 | 107,61 | 109,78 | 0,87% | 217.399,00 |
11.12.2023 | 108,45 | 109,28 | 107,74 | 108,83 | 0,26% | 134.266,00 |
08.12.2023 | 106,97 | 109,01 | 106,50 | 108,55 | 1,38% | 187.966,00 |