Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
Ask:
Aktienkurse zur Dycom Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 72,93 | 78,69 | 0,00 | 76,54 | 3,63% | - |
25.02.2021 | 77,61 | 77,64 | 73,55 | 73,86 | -6,92% | - |
24.02.2021 | 76,98 | 81,24 | 76,68 | 79,35 | 3,01% | - |
23.02.2021 | 76,46 | 77,69 | 73,94 | 77,04 | -0,56% | - |
22.02.2021 | 77,66 | 78,94 | 76,22 | 77,47 | 1,12% | - |
19.02.2021 | 79,18 | 79,43 | 75,98 | 76,61 | -3,50% | - |
18.02.2021 | 77,23 | 80,33 | 76,28 | 79,39 | -2,64% | - |
17.02.2021 | 84,33 | 84,63 | 81,30 | 81,54 | -5,97% | - |
16.02.2021 | 90,79 | 91,15 | 86,16 | 86,71 | -3,40% | - |
12.02.2021 | 90,93 | 92,31 | 89,54 | 89,76 | -1,13% | - |
11.02.2021 | 91,62 | 92,04 | 0,00 | 90,79 | -0,21% | - |
10.02.2021 | 90,76 | 91,86 | 88,93 | 90,98 | -1,61% | - |
09.02.2021 | 91,88 | 93,32 | 91,61 | 92,47 | 0,52% | - |
08.02.2021 | 92,96 | 93,35 | 91,04 | 92,00 | 1,83% | - |
05.02.2021 | 89,85 | 91,49 | 89,21 | 90,35 | 1,28% | - |
04.02.2021 | 88,74 | 90,52 | 88,53 | 89,20 | 0,11% | - |
03.02.2021 | 88,15 | 89,87 | 87,60 | 89,10 | 0,21% | - |
02.02.2021 | 87,44 | 89,64 | 87,03 | 88,92 | 2,85% | - |
01.02.2021 | 82,63 | 87,11 | 82,48 | 86,46 | 6,64% | - |
29.01.2021 | 85,57 | 85,74 | 79,95 | 81,08 | -5,03% | - |
28.01.2021 | 86,20 | 86,83 | 83,42 | 85,37 | 1,93% | - |
27.01.2021 | 84,21 | 87,21 | 82,74 | 83,75 | -4,51% | - |
26.01.2021 | 88,01 | 88,88 | 86,46 | 87,71 | -1,25% | - |
25.01.2021 | 88,81 | 88,82 | 88,81 | 88,82 | -1,18% | - |
22.01.2021 | 87,75 | 90,09 | 87,30 | 89,88 | 0,96% | - |
21.01.2021 | 89,23 | 89,23 | 89,02 | 89,02 | -0,40% | - |
20.01.2021 | 89,20 | 89,96 | 86,99 | 89,38 | 2,32% | - |
19.01.2021 | 86,65 | 88,22 | 85,12 | 87,36 | -0,30% | - |
15.01.2021 | 85,99 | 89,47 | 85,68 | 87,62 | -0,18% | - |
14.01.2021 | 88,38 | 89,89 | 86,81 | 87,78 | 1,77% | - |
13.01.2021 | 87,23 | 87,33 | 85,41 | 86,26 | -2,62% | - |
12.01.2021 | 85,23 | 89,26 | 85,08 | 88,58 | 3,88% | - |
11.01.2021 | 85,60 | 85,68 | 84,05 | 85,27 | 0,27% | - |
08.01.2021 | 85,17 | 85,46 | 82,22 | 85,04 | -0,77% | - |
07.01.2021 | 86,49 | 87,42 | 84,36 | 85,70 | 1,43% | - |
06.01.2021 | 84,49 | 84,49 | 84,49 | 84,49 | 16,32% | - |
05.01.2021 | 71,65 | 73,41 | 70,88 | 72,63 | 1,50% | - |
04.01.2021 | 73,78 | 73,92 | 71,21 | 71,56 | -5,39% | - |
31.12.2020 | 74,04 | 75,97 | 73,89 | 75,63 | 1,23% | - |
30.12.2020 | 75,36 | 76,00 | 72,75 | 74,71 | 2,68% | - |
29.12.2020 | 72,76 | 72,76 | 72,76 | 72,76 | -2,81% | - |
28.12.2020 | 74,79 | 76,71 | 74,77 | 74,87 | 2,99% | - |
24.12.2020 | 72,86 | 75,39 | 72,58 | 72,69 | -1,75% | - |
23.12.2020 | 72,85 | 74,68 | 72,71 | 73,99 | 2,64% | - |
22.12.2020 | 70,22 | 72,23 | 69,63 | 72,09 | 3,91% | - |
21.12.2020 | 69,04 | 70,35 | 68,91 | 69,38 | -2,19% | - |
18.12.2020 | 73,60 | 73,85 | 69,77 | 70,93 | -2,74% | - |
17.12.2020 | 73,33 | 73,33 | 72,93 | 72,93 | -4,61% | - |
16.12.2020 | 78,75 | 78,81 | 75,66 | 76,45 | 5,65% | - |
15.12.2020 | 76,39 | 76,97 | 0,00 | 72,36 | -4,37% | - |
14.12.2020 | 78,61 | 78,63 | 75,23 | 75,67 | -4,08% | - |
11.12.2020 | 78,61 | 83,67 | 75,98 | 78,89 | 2,80% | - |
10.12.2020 | 74,83 | 77,00 | 74,50 | 76,74 | 7,19% | - |
09.12.2020 | 74,39 | 74,39 | 66,49 | 71,60 | 0,49% | - |
08.12.2020 | 68,29 | 71,25 | 67,75 | 71,25 | 2,34% | - |
07.12.2020 | 67,74 | 69,62 | 66,58 | 69,62 | 1,86% | - |
04.12.2020 | 67,17 | 68,76 | 66,68 | 68,35 | 3,02% | - |
03.12.2020 | 66,73 | 68,45 | 65,51 | 66,34 | -0,60% | - |
02.12.2020 | 66,91 | 66,92 | 64,71 | 66,74 | 7,71% | - |
01.12.2020 | 63,00 | 64,29 | 61,96 | 61,96 | -1,74% | - |
30.11.2020 | 63,08 | 63,08 | 56,25 | 63,06 | 1,80% | - |
27.11.2020 | 63,96 | 64,37 | 61,82 | 61,94 | -3,17% | - |
25.11.2020 | 64,72 | 64,80 | 63,02 | 63,97 | -2,46% | - |
24.11.2020 | 65,37 | 66,29 | 64,01 | 65,58 | -16,34% | - |
23.11.2020 | 76,41 | 78,47 | 75,63 | 78,38 | 5,72% | - |
20.11.2020 | 74,27 | 75,15 | 73,16 | 74,14 | -0,10% | - |
19.11.2020 | 73,90 | 75,37 | 72,95 | 74,22 | 2,79% | - |
18.11.2020 | 74,24 | 75,15 | 71,71 | 72,20 | -1,28% | - |
17.11.2020 | 73,84 | 75,93 | 71,94 | 73,14 | -0,51% | - |
16.11.2020 | 72,51 | 74,89 | 72,15 | 73,51 | 3,67% | - |
13.11.2020 | 71,44 | 71,44 | 70,08 | 70,91 | 2,33% | - |
12.11.2020 | 71,09 | 71,64 | 68,26 | 69,29 | -2,24% | - |
11.11.2020 | 72,23 | 74,07 | 69,68 | 70,88 | -3,72% | - |
10.11.2020 | 76,09 | 76,86 | 0,00 | 73,62 | 1,27% | - |
09.11.2020 | 75,52 | 75,78 | 71,98 | 72,69 | 3,36% | - |
06.11.2020 | 71,31 | 71,31 | 69,05 | 70,33 | -1,46% | - |
05.11.2020 | 72,65 | 74,44 | 71,29 | 71,37 | 2,86% | - |
04.11.2020 | 66,29 | 71,52 | 65,55 | 69,39 | 1,05% | - |
03.11.2020 | 68,76 | 69,21 | 67,44 | 68,67 | 2,93% | - |
02.11.2020 | 66,48 | 67,41 | 65,52 | 66,71 | 3,72% | - |
30.10.2020 | 66,91 | 67,01 | 63,74 | 64,32 | -3,14% | - |
29.10.2020 | 65,95 | 67,81 | 65,07 | 66,40 | 2,32% | - |
28.10.2020 | 64,92 | 65,57 | 63,54 | 64,90 | -5,30% | - |
27.10.2020 | 68,49 | 68,54 | 67,44 | 68,53 | 6,17% | - |
26.10.2020 | 65,05 | 65,67 | 63,20 | 64,54 | -6,37% | - |
23.10.2020 | 69,25 | 70,25 | 68,19 | 68,93 | 0,31% | - |
22.10.2020 | 67,94 | 69,56 | 66,98 | 68,72 | 3,31% | - |
21.10.2020 | 68,28 | 68,68 | 66,52 | 66,52 | -0,98% | - |
20.10.2020 | 67,63 | 68,40 | 0,00 | 67,18 | 1,42% | - |
19.10.2020 | 68,94 | 69,08 | 64,88 | 66,24 | 0,57% | - |
16.10.2020 | 66,25 | 67,41 | 65,86 | 65,86 | -2,02% | - |
15.10.2020 | 65,94 | 67,22 | 65,44 | 67,22 | 1,73% | - |
14.10.2020 | 65,82 | 66,88 | 65,35 | 66,07 | 0,57% | - |
13.10.2020 | 65,98 | 66,60 | 65,42 | 65,70 | -2,06% | - |
12.10.2020 | 68,39 | 69,40 | 65,67 | 67,08 | -0,01% | - |
09.10.2020 | 64,04 | 67,19 | 64,04 | 67,09 | 4,71% | - |
08.10.2020 | 60,93 | 64,36 | 60,74 | 64,07 | 4,77% | - |
07.10.2020 | 61,41 | 61,72 | 59,88 | 61,16 | 3,82% | - |
06.10.2020 | 59,35 | 61,80 | 58,60 | 58,91 | -0,62% | - |
05.10.2020 | 58,45 | 59,31 | 56,96 | 59,27 | 7,80% | - |