Börse:
90,250€
2,27%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
89,500€
Ask:
91,000€
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 88,75 | 90,25 | 87,25 | 90,25 | 2,27% | - |
| 30.06.2022 | 86,75 | 88,75 | 85,75 | 88,25 | 1,15% | - |
| 29.06.2022 | 90,75 | 91,00 | 86,50 | 87,25 | -3,59% | - |
| 28.06.2022 | 92,25 | 94,00 | 90,25 | 90,50 | -1,63% | - |
| 27.06.2022 | 90,25 | 92,00 | 89,00 | 92,00 | 1,66% | - |
| 24.06.2022 | 84,25 | 90,50 | 83,75 | 90,50 | 8,06% | - |
| 23.06.2022 | 83,75 | 85,00 | 83,00 | 83,75 | -0,59% | - |
| 22.06.2022 | 84,25 | 84,75 | 82,50 | 84,25 | 0,00% | - |
| 21.06.2022 | 81,50 | 85,00 | 80,75 | 84,25 | 3,69% | - |
| 20.06.2022 | 81,25 | 81,75 | 80,75 | 81,25 | -0,31% | - |
| 17.06.2022 | 79,75 | 81,75 | 79,25 | 81,50 | 2,84% | - |
| 16.06.2022 | 87,25 | 87,25 | 77,75 | 79,25 | -9,17% | - |
| 15.06.2022 | 86,75 | 88,25 | 86,00 | 87,25 | 0,00% | - |
| 14.06.2022 | 88,75 | 89,25 | 86,00 | 87,25 | -1,13% | - |
| 13.06.2022 | 89,25 | 89,25 | 85,50 | 88,25 | -1,40% | - |
| 10.06.2022 | 91,75 | 92,25 | 87,75 | 89,50 | -2,45% | - |
| 09.06.2022 | 88,75 | 91,75 | 88,25 | 91,75 | 3,38% | - |
| 08.06.2022 | 91,75 | 92,25 | 88,50 | 88,75 | -3,27% | - |
| 07.06.2022 | 91,75 | 91,75 | 90,25 | 91,75 | 0,00% | - |
| 06.06.2022 | 89,75 | 93,50 | 89,75 | 91,75 | 2,23% | - |
| 03.06.2022 | 91,25 | 91,75 | 88,75 | 89,75 | -1,64% | - |
| 02.06.2022 | 86,75 | 92,00 | 85,75 | 91,25 | 4,89% | - |
| 01.06.2022 | 86,75 | 87,75 | 84,50 | 87,00 | 0,58% | - |
| 31.05.2022 | 87,75 | 88,50 | 85,50 | 86,50 | -1,42% | - |
| 30.05.2022 | 87,75 | 88,25 | 87,25 | 87,75 | 0,00% | - |
| 27.05.2022 | 85,75 | 89,00 | 85,75 | 87,75 | 1,74% | - |
| 26.05.2022 | 88,25 | 89,75 | 85,75 | 86,25 | -2,54% | - |
| 25.05.2022 | 75,25 | 88,75 | 75,00 | 88,50 | 18,00% | 120,00 |
| 24.05.2022 | 75,25 | 75,75 | 73,50 | 75,00 | -0,66% | - |
| 23.05.2022 | 75,25 | 76,50 | 74,50 | 75,50 | 0,67% | - |
| 20.05.2022 | 75,25 | 77,00 | 73,75 | 75,00 | -0,66% | - |
| 19.05.2022 | 76,25 | 77,00 | 75,00 | 75,50 | -0,66% | - |
| 18.05.2022 | 77,75 | 79,50 | 76,00 | 76,00 | -2,56% | - |
| 17.05.2022 | 76,25 | 78,50 | 76,25 | 78,00 | 2,63% | - |
| 16.05.2022 | 75,25 | 76,50 | 73,50 | 76,00 | 0,66% | - |
| 13.05.2022 | 75,25 | 77,50 | 75,25 | 75,50 | 0,67% | - |
| 12.05.2022 | 72,75 | 77,00 | 72,75 | 75,00 | 2,39% | - |
| 11.05.2022 | 74,25 | 76,00 | 72,75 | 73,25 | -0,68% | - |
| 10.05.2022 | 74,75 | 76,25 | 72,75 | 73,75 | -0,67% | - |
| 09.05.2022 | 77,25 | 77,25 | 74,25 | 74,25 | -3,57% | - |
| 06.05.2022 | 79,25 | 79,25 | 76,00 | 77,00 | -2,22% | - |
| 05.05.2022 | 80,25 | 80,75 | 77,75 | 78,75 | -1,87% | - |
| 04.05.2022 | 80,25 | 80,75 | 78,50 | 80,25 | 0,00% | - |
| 03.05.2022 | 79,25 | 80,75 | 78,00 | 80,25 | 1,26% | - |
| 02.05.2022 | 80,75 | 81,75 | 77,25 | 79,25 | -1,25% | - |
| 29.04.2022 | 82,75 | 83,25 | 79,75 | 80,25 | -3,02% | - |
| 28.04.2022 | 83,25 | 84,25 | 80,75 | 82,75 | 0,00% | - |
| 27.04.2022 | 81,25 | 83,75 | 81,00 | 82,75 | 1,85% | - |
| 26.04.2022 | 82,75 | 83,75 | 80,75 | 81,25 | -2,40% | - |
| 25.04.2022 | 82,25 | 83,25 | 80,25 | 83,25 | 1,22% | - |
| 22.04.2022 | 85,25 | 86,00 | 81,75 | 82,25 | -4,08% | - |
| 21.04.2022 | 87,25 | 89,00 | 84,75 | 85,75 | -1,72% | - |
| 20.04.2022 | 86,75 | 88,75 | 86,25 | 87,25 | 0,58% | - |
| 19.04.2022 | 86,75 | 88,25 | 85,75 | 86,75 | -1,14% | - |
| 14.04.2022 | 87,25 | 89,25 | 87,25 | 87,75 | 0,00% | - |
| 13.04.2022 | 87,75 | 89,00 | 86,75 | 87,75 | 0,00% | - |
| 12.04.2022 | 85,25 | 89,75 | 85,25 | 87,75 | 2,93% | - |
| 11.04.2022 | 83,75 | 86,75 | 82,75 | 85,25 | 1,19% | - |
| 08.04.2022 | 84,75 | 86,25 | 83,75 | 84,25 | -1,17% | - |
| 07.04.2022 | 82,75 | 85,75 | 82,75 | 85,25 | 2,40% | - |
| 06.04.2022 | 83,75 | 83,75 | 80,75 | 83,25 | -0,60% | - |
| 05.04.2022 | 85,75 | 86,50 | 83,75 | 83,75 | -2,33% | - |
| 04.04.2022 | 87,25 | 88,00 | 85,25 | 85,75 | -1,72% | - |
| 01.04.2022 | 86,25 | 87,25 | 85,75 | 87,25 | 1,16% | - |
| 31.03.2022 | 84,75 | 87,25 | 84,75 | 86,25 | 1,17% | - |
| 30.03.2022 | 87,75 | 88,00 | 84,75 | 85,25 | -2,85% | - |
| 29.03.2022 | 88,75 | 89,25 | 87,25 | 87,75 | -1,68% | 20,00 |
| 28.03.2022 | 89,25 | 89,50 | 87,50 | 89,25 | 0,56% | 33,00 |
| 25.03.2022 | 88,75 | 89,75 | 88,25 | 88,75 | 0,28% | - |
| 24.03.2022 | 88,25 | 89,25 | 87,25 | 88,50 | 0,00% | - |
| 23.03.2022 | 89,75 | 90,75 | 88,25 | 88,50 | -1,39% | - |
| 22.03.2022 | 90,25 | 92,25 | 89,25 | 89,75 | -0,28% | - |
| 21.03.2022 | 89,75 | 91,50 | 89,25 | 90,00 | 0,28% | - |
| 18.03.2022 | 91,75 | 92,25 | 89,75 | 89,75 | -1,91% | - |
| 17.03.2022 | 90,75 | 91,75 | 89,50 | 91,50 | 1,10% | - |
| 16.03.2022 | 87,75 | 91,75 | 87,25 | 90,50 | 2,84% | - |
| 15.03.2022 | 86,25 | 88,00 | 85,25 | 88,00 | 1,15% | - |
| 14.03.2022 | 91,25 | 91,50 | 87,00 | 87,00 | -5,18% | 30,00 |
| 11.03.2022 | 85,25 | 91,75 | 84,75 | 91,75 | 7,62% | 20,00 |
| 10.03.2022 | 83,25 | 85,75 | 82,25 | 85,25 | 1,79% | - |
| 09.03.2022 | 81,25 | 83,75 | 80,25 | 83,75 | 2,45% | - |
| 08.03.2022 | 81,25 | 82,75 | 80,25 | 81,75 | -0,30% | - |
| 07.03.2022 | 83,75 | 84,25 | 81,50 | 82,00 | -1,20% | - |
| 04.03.2022 | 81,75 | 83,25 | 78,75 | 83,00 | 2,79% | - |
| 03.03.2022 | 81,75 | 84,75 | 80,25 | 80,75 | 0,00% | - |
| 02.03.2022 | 76,25 | 87,25 | 75,25 | 80,75 | 7,31% | - |
| 01.03.2022 | 77,75 | 78,75 | 74,25 | 75,25 | -2,59% | - |
| 28.02.2022 | 79,75 | 81,25 | 76,25 | 77,25 | -3,74% | 30,00 |
| 25.02.2022 | 81,75 | 82,25 | 78,75 | 80,25 | -1,53% | - |
| 24.02.2022 | 77,00 | 82,00 | 75,75 | 81,50 | 3,49% | - |
| 23.02.2022 | 78,75 | 80,75 | 78,25 | 78,75 | 0,00% | - |
| 22.02.2022 | 79,00 | 81,25 | 78,25 | 78,75 | -1,25% | - |
| 21.02.2022 | 80,75 | 81,25 | 79,50 | 79,75 | -1,24% | - |
| 18.02.2022 | 83,25 | 84,00 | 80,75 | 80,75 | -3,58% | - |
| 17.02.2022 | 84,25 | 84,75 | 82,75 | 83,75 | -0,59% | - |
| 16.02.2022 | 82,25 | 84,25 | 81,25 | 84,25 | 1,81% | - |
| 15.02.2022 | 78,25 | 82,75 | 77,75 | 82,75 | 6,43% | - |
| 14.02.2022 | 77,75 | 79,75 | 77,75 | 77,75 | 0,00% | - |
| 11.02.2022 | 79,75 | 80,00 | 77,25 | 77,75 | -1,27% | - |
| 10.02.2022 | 81,25 | 82,25 | 78,25 | 78,75 | -3,08% | - |