Börse:
74,000€
8,82%
Echtzeit-Aktienkurs Dycom Industries
Bid:
73,000€
Ask:
75,000€
Aktienkurse zur Dycom Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 68,00 | 73,75 | 67,25 | 73,25 | 7,72% | - |
| 04.03.2021 | 71,50 | 72,00 | 67,00 | 68,00 | -5,88% | - |
| 03.03.2021 | 64,00 | 73,50 | 60,00 | 72,25 | 12,89% | - |
| 02.03.2021 | 67,00 | 67,50 | 63,75 | 64,00 | -4,48% | - |
| 01.03.2021 | 64,50 | 67,25 | 63,75 | 67,00 | 5,51% | 169,00 |
| 26.02.2021 | 60,00 | 64,25 | 60,00 | 63,50 | 4,96% | - |
| 25.02.2021 | 65,00 | 65,25 | 60,50 | 60,50 | -6,92% | 169,00 |
| 24.02.2021 | 63,00 | 66,75 | 62,25 | 65,00 | 2,77% | - |
| 23.02.2021 | 63,75 | 63,75 | 60,00 | 63,25 | -0,39% | 40,00 |
| 22.02.2021 | 63,25 | 64,75 | 61,50 | 63,50 | 0,00% | - |
| 19.02.2021 | 65,25 | 66,00 | 62,75 | 63,50 | -3,42% | - |
| 18.02.2021 | 67,75 | 67,75 | 63,25 | 65,75 | -2,23% | - |
| 17.02.2021 | 71,75 | 72,25 | 67,25 | 67,25 | -5,94% | - |
| 16.02.2021 | 74,75 | 75,50 | 71,00 | 71,50 | -4,67% | - |
| 15.02.2021 | 74,25 | 75,00 | 74,25 | 75,00 | 0,67% | - |
| 12.02.2021 | 74,75 | 76,00 | 73,75 | 74,50 | -0,67% | - |
| 11.02.2021 | 74,75 | 76,75 | 74,00 | 75,00 | 0,33% | - |
| 10.02.2021 | 76,25 | 77,00 | 73,50 | 74,75 | -1,64% | - |
| 09.02.2021 | 76,25 | 77,00 | 74,25 | 76,00 | -0,33% | - |
| 08.02.2021 | 75,25 | 77,50 | 75,25 | 76,25 | 2,01% | - |
| 05.02.2021 | 74,75 | 76,00 | 74,00 | 74,75 | 0,00% | - |
| 04.02.2021 | 74,25 | 75,50 | 73,50 | 74,75 | 0,67% | - |
| 03.02.2021 | 74,25 | 74,75 | 73,00 | 74,25 | 0,68% | - |
| 02.02.2021 | 72,25 | 74,50 | 71,75 | 73,75 | 2,43% | - |
| 01.02.2021 | 67,25 | 72,25 | 67,25 | 72,00 | 7,06% | - |
| 29.01.2021 | 69,00 | 70,50 | 66,75 | 67,25 | -4,61% | - |
| 28.01.2021 | 68,75 | 72,00 | 68,25 | 70,50 | 1,44% | - |
| 27.01.2021 | 72,25 | 74,50 | 68,50 | 69,50 | -3,81% | 100,00 |
| 26.01.2021 | 72,75 | 73,50 | 71,00 | 72,25 | -1,03% | 27,00 |
| 25.01.2021 | 74,25 | 74,50 | 71,50 | 73,00 | -1,02% | - |
| 22.01.2021 | 73,25 | 73,75 | 71,75 | 73,75 | 0,00% | - |
| 21.01.2021 | 73,75 | 75,00 | 73,25 | 73,75 | 0,34% | 27,00 |
| 20.01.2021 | 72,25 | 74,00 | 72,00 | 73,50 | 1,73% | - |
| 19.01.2021 | 72,75 | 73,75 | 70,25 | 72,25 | -1,03% | - |
| 18.01.2021 | 72,25 | 73,00 | 72,25 | 73,00 | 0,34% | - |
| 15.01.2021 | 71,75 | 74,00 | 69,50 | 72,75 | 0,69% | - |
| 14.01.2021 | 71,25 | 74,00 | 69,75 | 72,25 | 2,12% | - |
| 13.01.2021 | 72,25 | 72,75 | 70,50 | 70,75 | -2,08% | - |
| 12.01.2021 | 70,25 | 73,00 | 69,25 | 72,25 | 3,21% | - |
| 11.01.2021 | 69,25 | 70,50 | 68,50 | 70,00 | 1,45% | - |
| 08.01.2021 | 70,25 | 70,50 | 67,50 | 69,00 | -1,43% | - |
| 07.01.2021 | 69,25 | 71,25 | 69,00 | 70,00 | 1,82% | - |
| 06.01.2021 | 58,75 | 69,75 | 58,25 | 68,75 | 16,53% | 101,00 |
| 05.01.2021 | 58,25 | 59,75 | 58,00 | 59,00 | 1,29% | - |
| 04.01.2021 | 61,75 | 62,50 | 58,00 | 58,25 | -3,32% | - |
| 30.12.2020 | 60,25 | 60,75 | 60,25 | 60,25 | -0,41% | - |
| 29.12.2020 | 61,25 | 61,75 | 60,00 | 60,50 | -1,22% | - |
| 28.12.2020 | 60,75 | 62,50 | 60,50 | 61,25 | 1,24% | - |
| 23.12.2020 | 58,75 | 61,50 | 58,75 | 60,50 | 2,11% | - |
| 22.12.2020 | 56,75 | 59,50 | 56,00 | 59,25 | 4,41% | - |
| 21.12.2020 | 57,75 | 57,75 | 55,50 | 56,75 | -2,16% | - |
| 18.12.2020 | 59,25 | 60,50 | 57,50 | 58,00 | -2,52% | - |
| 17.12.2020 | 62,75 | 63,25 | 59,25 | 59,50 | -4,80% | - |
| 16.12.2020 | 62,25 | 64,50 | 62,25 | 62,50 | 0,81% | - |
| 15.12.2020 | 63,25 | 63,50 | 61,50 | 62,00 | -0,40% | - |
| 14.12.2020 | 64,00 | 65,50 | 61,75 | 62,25 | -3,86% | - |
| 11.12.2020 | 63,25 | 65,00 | 62,75 | 64,75 | 2,37% | - |
| 10.12.2020 | 61,00 | 63,50 | 60,00 | 63,25 | 3,27% | 35,00 |
| 09.12.2020 | 57,75 | 62,00 | 57,75 | 61,25 | 5,60% | - |
| 08.12.2020 | 55,50 | 58,50 | 55,25 | 58,00 | 3,57% | - |
| 07.12.2020 | 56,25 | 57,00 | 55,00 | 56,00 | -0,44% | - |
| 04.12.2020 | 54,75 | 56,75 | 54,50 | 56,25 | 1,81% | - |
| 03.12.2020 | 55,25 | 56,00 | 53,50 | 55,25 | -0,45% | 20,00 |
| 02.12.2020 | 52,25 | 56,00 | 52,00 | 55,50 | 5,71% | - |
| 01.12.2020 | 53,25 | 54,00 | 52,50 | 52,50 | 0,00% | - |
| 30.11.2020 | 52,25 | 53,25 | 51,50 | 52,50 | -0,47% | - |
| 27.11.2020 | 53,25 | 53,75 | 52,25 | 52,75 | -0,94% | 37,00 |
| 26.11.2020 | 53,25 | 53,50 | 53,25 | 53,25 | 0,00% | - |
| 25.11.2020 | 55,25 | 55,25 | 53,00 | 53,25 | -3,62% | - |
| 24.11.2020 | 66,25 | 67,00 | 54,00 | 55,25 | -16,60% | 55,00 |
| 23.11.2020 | 62,75 | 66,25 | 62,50 | 66,25 | 6,00% | 25,00 |
| 20.11.2020 | 62,00 | 63,50 | 61,50 | 62,50 | 0,00% | - |
| 19.11.2020 | 60,75 | 63,00 | 60,75 | 62,50 | 2,46% | 14,00 |
| 18.11.2020 | 61,75 | 63,50 | 60,75 | 61,00 | -0,81% | - |
| 17.11.2020 | 62,25 | 62,50 | 60,50 | 61,50 | -0,81% | 7,00 |
| 16.11.2020 | 60,00 | 63,00 | 59,50 | 62,00 | 3,77% | - |
| 13.11.2020 | 58,75 | 61,00 | 58,75 | 59,75 | 2,14% | - |
| 12.11.2020 | 60,25 | 60,75 | 57,75 | 58,50 | -3,31% | 20,00 |
| 11.11.2020 | 62,75 | 63,25 | 59,50 | 60,50 | -2,81% | - |
| 10.11.2020 | 60,75 | 65,00 | 60,75 | 62,25 | 1,63% | - |
| 09.11.2020 | 59,75 | 67,00 | 59,75 | 61,25 | 3,38% | - |
| 06.11.2020 | 60,25 | 60,50 | 58,25 | 59,25 | -1,66% | - |
| 05.11.2020 | 59,75 | 63,00 | 58,75 | 60,25 | 1,69% | - |
| 04.11.2020 | 59,25 | 61,00 | 54,50 | 59,25 | 0,85% | - |
| 03.11.2020 | 57,75 | 60,00 | 57,75 | 58,75 | 2,17% | - |
| 02.11.2020 | 55,75 | 58,00 | 55,75 | 57,50 | 3,14% | - |
| 30.10.2020 | 55,00 | 57,50 | 54,25 | 55,75 | -2,19% | - |
| 29.10.2020 | 55,75 | 58,00 | 55,00 | 57,00 | 3,17% | - |
| 28.10.2020 | 57,25 | 57,25 | 54,00 | 55,25 | -3,49% | - |
| 27.10.2020 | 54,75 | 58,25 | 54,50 | 57,25 | 4,57% | - |
| 26.10.2020 | 57,25 | 57,75 | 53,50 | 54,75 | -4,78% | 17,00 |
| 23.10.2020 | 58,25 | 59,25 | 57,50 | 57,50 | -0,86% | - |
| 22.10.2020 | 56,75 | 59,00 | 56,75 | 58,00 | 1,75% | - |
| 21.10.2020 | 57,25 | 57,75 | 56,50 | 57,00 | 0,00% | - |
| 20.10.2020 | 56,25 | 57,75 | 56,25 | 57,00 | 1,33% | - |
| 19.10.2020 | 57,75 | 58,50 | 55,75 | 56,25 | -2,17% | 17,00 |
| 16.10.2020 | 56,75 | 57,50 | 56,25 | 57,50 | 1,77% | - |
| 15.10.2020 | 55,75 | 56,75 | 55,50 | 56,50 | 0,44% | - |
| 14.10.2020 | 56,25 | 57,00 | 55,50 | 56,25 | 0,45% | - |
| 13.10.2020 | 56,75 | 56,75 | 55,50 | 56,00 | -1,75% | - |