Börse:
106,070$
0,68%
Echtzeit-Aktienkurs Dycom Industries Inc.
Bid:
106,060$
Ask:
106,080$
Aktienkurse zur Dycom Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 105,96 | 106,19 | 103,97 | 106,07 | 0,68% | 222.881,00 |
| 08.08.2022 | 105,41 | 106,52 | 103,27 | 105,35 | 0,67% | 182.488,00 |
| 05.08.2022 | 104,76 | 109,27 | 103,41 | 104,65 | -1,56% | 329.269,00 |
| 04.08.2022 | 104,74 | 107,58 | 104,65 | 106,31 | 1,58% | 218.836,00 |
| 03.08.2022 | 104,05 | 105,45 | 102,65 | 104,66 | 1,13% | 122.586,00 |
| 02.08.2022 | 103,82 | 105,69 | 102,18 | 103,49 | -0,48% | 185.545,00 |
| 01.08.2022 | 103,00 | 105,09 | 101,58 | 103,99 | 0,80% | 163.420,00 |
| 29.07.2022 | 103,95 | 103,95 | 101,70 | 103,16 | 0,13% | 337.327,00 |
| 28.07.2022 | 102,34 | 105,44 | 100,90 | 103,03 | 1,87% | 380.900,00 |
| 27.07.2022 | 98,77 | 101,43 | 98,62 | 101,14 | 2,39% | 201.339,00 |
| 26.07.2022 | 94,17 | 99,07 | 94,17 | 98,78 | 4,87% | 285.287,00 |
| 25.07.2022 | 95,33 | 95,63 | 89,11 | 94,19 | -2,56% | 333.265,00 |
| 22.07.2022 | 96,67 | 98,14 | 95,13 | 96,66 | -0,07% | 184.584,00 |
| 21.07.2022 | 98,06 | 98,06 | 93,53 | 96,73 | -2,39% | 337.486,00 |
| 20.07.2022 | 101,26 | 101,98 | 99,03 | 99,10 | -1,28% | 342.256,00 |
| 19.07.2022 | 97,18 | 101,58 | 96,58 | 100,39 | 4,30% | 512.226,00 |
| 18.07.2022 | 97,20 | 98,68 | 96,20 | 96,25 | -0,47% | 222.874,00 |
| 15.07.2022 | 98,84 | 98,84 | 96,03 | 96,70 | -0,87% | 267.626,00 |
| 14.07.2022 | 94,35 | 98,31 | 94,04 | 97,55 | 1,09% | 224.291,00 |
| 13.07.2022 | 93,37 | 96,95 | 90,78 | 96,50 | 1,80% | 186.346,00 |
| 12.07.2022 | 94,32 | 97,18 | 94,25 | 94,79 | -0,01% | 184.966,00 |
| 11.07.2022 | 94,82 | 95,34 | 93,94 | 94,80 | -0,84% | 86.837,00 |
| 08.07.2022 | 95,27 | 95,81 | 93,04 | 95,60 | 0,93% | 115.194,00 |
| 07.07.2022 | 93,09 | 95,44 | 92,26 | 94,72 | 2,74% | 124.801,00 |
| 06.07.2022 | 92,24 | 93,36 | 89,81 | 92,19 | 0,18% | 191.854,00 |
| 05.07.2022 | 91,88 | 92,39 | 89,37 | 92,02 | -2,19% | 140.262,00 |
| 01.07.2022 | 92,08 | 94,21 | 90,58 | 94,08 | 1,12% | 162.094,00 |
| 30.06.2022 | 89,44 | 93,28 | 89,25 | 93,04 | 2,21% | 156.146,00 |
| 29.06.2022 | 95,32 | 95,32 | 90,42 | 91,03 | -4,23% | 190.590,00 |
| 28.06.2022 | 97,79 | 98,93 | 95,03 | 95,05 | -2,29% | 270.362,00 |
| 27.06.2022 | 96,62 | 97,40 | 94,44 | 97,28 | 1,87% | 242.130,00 |
| 24.06.2022 | 89,42 | 95,53 | 88,78 | 95,49 | 8,19% | 925.743,00 |
| 23.06.2022 | 88,46 | 89,04 | 87,24 | 88,26 | -0,50% | 228.594,00 |
| 22.06.2022 | 87,00 | 89,57 | 86,87 | 88,70 | -0,20% | 237.606,00 |
| 21.06.2022 | 86,84 | 89,64 | 85,40 | 88,88 | 4,18% | 171.503,00 |
| 17.06.2022 | 84,12 | 86,24 | 82,87 | 85,31 | 2,05% | 314.740,00 |
| 16.06.2022 | 89,20 | 89,20 | 82,27 | 83,60 | -8,45% | 260.545,00 |
| 15.06.2022 | 90,72 | 92,20 | 89,65 | 91,32 | 0,92% | 179.878,00 |
| 14.06.2022 | 92,03 | 92,86 | 89,79 | 90,49 | -1,75% | 259.868,00 |
| 13.06.2022 | 91,75 | 92,60 | 89,01 | 92,10 | -2,20% | 276.798,00 |
| 10.06.2022 | 94,80 | 96,54 | 92,30 | 94,17 | -3,39% | 266.551,00 |
| 09.06.2022 | 95,16 | 97,50 | 95,04 | 97,47 | 2,45% | 188.001,00 |
| 08.06.2022 | 97,72 | 97,94 | 94,87 | 95,14 | -3,24% | 213.541,00 |
| 07.06.2022 | 96,55 | 98,42 | 96,55 | 98,33 | 0,33% | 124.070,00 |
| 06.06.2022 | 97,56 | 101,08 | 96,29 | 98,01 | 2,15% | 265.325,00 |
| 03.06.2022 | 97,72 | 97,93 | 95,27 | 95,95 | -2,34% | 248.185,00 |
| 02.06.2022 | 92,43 | 98,82 | 92,28 | 98,25 | 6,25% | 275.291,00 |
| 01.06.2022 | 92,88 | 93,54 | 89,90 | 92,47 | -0,69% | 177.504,00 |
| 31.05.2022 | 94,34 | 94,78 | 91,91 | 93,11 | -1,10% | 243.674,00 |
| 27.05.2022 | 93,58 | 95,32 | 93,00 | 94,15 | 1,87% | 239.692,00 |
| 26.05.2022 | 95,68 | 96,02 | 91,99 | 92,42 | -1,90% | 350.509,00 |
| 25.05.2022 | 88,38 | 94,77 | 87,90 | 94,21 | 17,45% | 696.297,00 |
| 24.05.2022 | 80,18 | 80,96 | 78,87 | 80,21 | -0,88% | 267.967,00 |
| 23.05.2022 | 81,09 | 81,50 | 79,81 | 80,92 | 1,65% | 288.060,00 |
| 20.05.2022 | 80,73 | 81,08 | 77,70 | 79,61 | -0,03% | 265.794,00 |
| 19.05.2022 | 78,84 | 81,47 | 78,84 | 79,63 | -0,39% | 305.622,00 |
| 18.05.2022 | 80,68 | 83,59 | 79,49 | 79,94 | -2,65% | 222.830,00 |
| 17.05.2022 | 81,20 | 82,97 | 81,08 | 82,12 | 2,95% | 164.298,00 |
| 16.05.2022 | 77,79 | 80,02 | 77,03 | 79,77 | 1,59% | 177.648,00 |
| 13.05.2022 | 78,97 | 80,74 | 78,42 | 78,52 | 0,68% | 199.495,00 |
| 12.05.2022 | 76,71 | 79,61 | 76,21 | 77,99 | 1,56% | 321.187,00 |
| 11.05.2022 | 77,98 | 80,11 | 76,42 | 76,79 | -1,66% | 233.092,00 |
| 10.05.2022 | 79,55 | 80,17 | 76,66 | 78,09 | -0,89% | 156.304,00 |
| 09.05.2022 | 80,05 | 80,85 | 78,37 | 78,79 | -3,24% | 211.313,00 |
| 06.05.2022 | 83,07 | 83,80 | 79,91 | 81,43 | -2,27% | 249.710,00 |
| 05.05.2022 | 84,27 | 85,24 | 81,79 | 83,32 | -2,14% | 355.797,00 |
| 04.05.2022 | 84,08 | 85,27 | 82,93 | 85,14 | 1,06% | 289.578,00 |
| 03.05.2022 | 83,07 | 84,97 | 82,48 | 84,25 | 1,55% | 183.972,00 |
| 02.05.2022 | 84,66 | 85,75 | 81,30 | 82,96 | -2,30% | 299.721,00 |
| 29.04.2022 | 86,36 | 87,66 | 84,37 | 84,91 | -2,57% | 228.594,00 |
| 28.04.2022 | 88,39 | 88,39 | 85,04 | 87,15 | -0,29% | 320.514,00 |
| 27.04.2022 | 86,40 | 88,75 | 85,89 | 87,40 | 1,32% | 248.965,00 |
| 26.04.2022 | 88,75 | 89,40 | 86,07 | 86,26 | -3,11% | 242.051,00 |
| 25.04.2022 | 87,58 | 89,41 | 85,80 | 89,03 | 0,28% | 235.485,00 |
| 22.04.2022 | 92,12 | 92,58 | 88,14 | 88,78 | -4,42% | 237.782,00 |
| 21.04.2022 | 95,87 | 96,98 | 91,82 | 92,89 | -1,79% | 202.571,00 |
| 20.04.2022 | 94,97 | 96,12 | 93,84 | 94,58 | 0,98% | 145.480,00 |
| 19.04.2022 | 93,14 | 95,24 | 93,14 | 93,66 | 0,55% | 131.741,00 |
| 18.04.2022 | 94,52 | 95,34 | 92,48 | 93,15 | -1,64% | 159.408,00 |
| 14.04.2022 | 95,56 | 96,11 | 94,57 | 94,70 | -0,53% | 150.344,00 |
| 13.04.2022 | 95,02 | 96,55 | 94,53 | 95,20 | 0,37% | 113.254,00 |
| 12.04.2022 | 94,32 | 97,18 | 94,32 | 94,85 | 2,04% | 193.685,00 |
| 11.04.2022 | 90,73 | 94,46 | 90,56 | 92,95 | 1,80% | 203.934,00 |
| 08.04.2022 | 92,86 | 93,89 | 91,23 | 91,31 | -1,10% | 225.844,00 |
| 07.04.2022 | 90,76 | 92,99 | 90,21 | 92,33 | 1,81% | 229.558,00 |
| 06.04.2022 | 90,12 | 91,56 | 87,96 | 90,69 | -0,64% | 275.251,00 |
| 05.04.2022 | 94,22 | 94,22 | 91,14 | 91,27 | -3,16% | 269.647,00 |
| 04.04.2022 | 96,60 | 96,60 | 93,51 | 94,25 | -2,20% | 106.323,00 |
| 01.04.2022 | 95,70 | 96,61 | 94,30 | 96,37 | 1,17% | 236.401,00 |
| 31.03.2022 | 94,05 | 96,61 | 92,69 | 95,26 | 0,58% | 207.462,00 |
| 30.03.2022 | 97,89 | 97,98 | 94,59 | 94,71 | -2,70% | 188.117,00 |
| 29.03.2022 | 99,12 | 99,48 | 96,41 | 97,34 | -0,15% | 215.438,00 |
| 28.03.2022 | 96,76 | 97,83 | 96,00 | 97,49 | -0,20% | 270.264,00 |
| 25.03.2022 | 97,76 | 99,28 | 96,92 | 97,69 | 0,14% | 248.268,00 |
| 24.03.2022 | 97,39 | 97,73 | 95,70 | 97,55 | 0,49% | 201.581,00 |
| 23.03.2022 | 97,88 | 99,93 | 97,02 | 97,07 | -1,72% | 160.365,00 |
| 22.03.2022 | 99,63 | 101,60 | 98,55 | 98,77 | -0,33% | 235.552,00 |
| 21.03.2022 | 99,22 | 100,98 | 98,29 | 99,10 | -0,15% | 125.420,00 |
| 18.03.2022 | 101,65 | 101,65 | 99,13 | 99,25 | -2,44% | 278.447,00 |
| 17.03.2022 | 98,58 | 102,18 | 98,58 | 101,73 | 1,78% | 237.351,00 |