136,420€
0,40%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 135,55 | 136,51 | 134,57 | 136,51 | 0,46% | - |
| 17.04.2024 | 136,98 | 136,98 | 135,06 | 135,88 | 0,80% | 50,00 |
| 16.04.2024 | 135,84 | 136,54 | 134,32 | 134,80 | -1,22% | 309,00 |
| 15.04.2024 | 138,78 | 140,86 | 136,46 | 136,46 | -2,26% | 384,00 |
| 12.04.2024 | 143,28 | 144,64 | 139,62 | 139,62 | -2,49% | 276,00 |
| 11.04.2024 | 144,30 | 144,30 | 143,18 | 143,18 | 0,06% | 101,00 |
| 10.04.2024 | 140,50 | 143,10 | 139,88 | 143,10 | 0,76% | 63,00 |
| 09.04.2024 | 141,80 | 142,26 | 141,20 | 142,02 | -1,50% | 64,00 |
| 08.04.2024 | 147,00 | 147,10 | 144,18 | 144,18 | -1,95% | 124,00 |
| 05.04.2024 | 147,00 | 148,84 | 147,00 | 147,04 | 0,30% | 2.759,00 |
| 04.04.2024 | 147,32 | 150,30 | 146,42 | 146,60 | 0,38% | 154,00 |
| 03.04.2024 | 143,88 | 146,04 | 143,88 | 146,04 | 1,71% | 130,00 |
| 02.04.2024 | 146,18 | 146,90 | 142,38 | 143,58 | -0,71% | 1.333,00 |
| 28.03.2024 | 142,60 | 144,80 | 142,00 | 144,60 | 1,69% | 1.394,00 |
| 27.03.2024 | 139,20 | 142,20 | 139,20 | 142,20 | 1,43% | 4.373,00 |
| 26.03.2024 | 138,80 | 140,40 | 138,80 | 140,20 | 0,57% | 134,00 |
| 25.03.2024 | 139,00 | 140,20 | 138,40 | 139,40 | 0,00% | 195,00 |
| 22.03.2024 | 142,80 | 142,80 | 139,40 | 139,40 | -1,97% | 146,00 |
| 21.03.2024 | 143,20 | 145,00 | 142,20 | 142,20 | -0,97% | 119,00 |
| 20.03.2024 | 141,80 | 143,60 | 141,80 | 143,60 | 1,56% | 89,00 |
| 19.03.2024 | 142,80 | 146,60 | 140,80 | 141,40 | -1,81% | 3.243,00 |
| 18.03.2024 | 139,80 | 144,20 | 139,40 | 144,00 | 3,30% | 555,00 |
| 15.03.2024 | 138,00 | 140,40 | 138,00 | 139,40 | 2,05% | 546,00 |
| 14.03.2024 | 143,80 | 154,60 | 136,40 | 136,60 | -5,27% | 1.144,00 |
| 13.03.2024 | 147,60 | 148,20 | 140,60 | 144,20 | -2,44% | 1.648,00 |
| 12.03.2024 | 147,80 | 148,80 | 145,40 | 147,80 | 1,23% | 463,00 |
| 11.03.2024 | 143,20 | 146,00 | 143,20 | 146,00 | 1,53% | 44,00 |
| 08.03.2024 | 145,40 | 145,60 | 143,20 | 143,80 | 0,28% | 298,00 |
| 07.03.2024 | 142,60 | 145,00 | 142,60 | 143,40 | 0,99% | 402,00 |
| 06.03.2024 | 142,80 | 143,40 | 141,00 | 142,00 | -0,28% | 419,00 |
| 05.03.2024 | 136,80 | 142,40 | 136,80 | 142,40 | 4,71% | 1.120,00 |
| 04.03.2024 | 137,60 | 137,80 | 136,00 | 136,00 | -1,59% | 260,00 |
| 01.03.2024 | 134,40 | 139,00 | 134,40 | 138,20 | 2,37% | 2.283,00 |
| 29.02.2024 | 132,40 | 135,20 | 132,00 | 135,00 | 2,27% | 305,00 |
| 28.02.2024 | 133,00 | 133,80 | 132,00 | 132,00 | -0,90% | 400,00 |
| 27.02.2024 | 127,60 | 133,20 | 127,60 | 133,20 | 4,06% | 540,00 |
| 26.02.2024 | 129,80 | 129,80 | 127,60 | 128,00 | -1,39% | 322,00 |
| 23.02.2024 | 130,80 | 131,40 | 129,80 | 129,80 | -1,07% | 112,00 |
| 22.02.2024 | 130,20 | 131,20 | 129,00 | 131,20 | 0,00% | 171,00 |
| 21.02.2024 | 131,80 | 131,80 | 131,00 | 131,20 | -1,35% | 354,00 |
| 20.02.2024 | 132,60 | 134,00 | 130,00 | 133,00 | 0,15% | 1.099,00 |
| 19.02.2024 | 131,80 | 133,20 | 131,20 | 132,80 | 0,00% | 840,00 |
| 16.02.2024 | 125,60 | 134,20 | 125,40 | 132,80 | 6,07% | 726,00 |
| 15.02.2024 | 123,40 | 125,20 | 122,80 | 125,20 | 2,29% | 84,00 |
| 14.02.2024 | 123,20 | 123,20 | 122,20 | 122,40 | 0,00% | 376,00 |
| 13.02.2024 | 126,40 | 126,40 | 122,00 | 122,40 | -3,32% | 405,00 |
| 12.02.2024 | 125,80 | 126,60 | 125,00 | 126,60 | 1,12% | 158,00 |
| 09.02.2024 | 126,20 | 126,20 | 125,00 | 125,20 | -0,16% | 64,00 |
| 08.02.2024 | 126,20 | 127,20 | 125,40 | 125,40 | -0,16% | 221,00 |
| 07.02.2024 | 125,00 | 126,60 | 125,00 | 125,60 | 0,48% | 319,00 |
| 06.02.2024 | 125,00 | 125,20 | 124,40 | 125,00 | -0,48% | 505,00 |
| 05.02.2024 | 126,20 | 127,20 | 124,60 | 125,60 | 0,16% | 812,00 |
| 02.02.2024 | 125,20 | 126,20 | 125,00 | 125,40 | 0,48% | 586,00 |
| 01.02.2024 | 122,80 | 126,40 | 122,20 | 124,80 | 1,46% | 554,00 |
| 31.01.2024 | 121,80 | 123,00 | 121,60 | 123,00 | 1,32% | 173,00 |
| 30.01.2024 | 123,20 | 123,40 | 119,40 | 121,40 | -1,78% | 1.551,00 |
| 29.01.2024 | 122,80 | 124,00 | 122,80 | 123,60 | 0,32% | 456,00 |
| 26.01.2024 | 123,00 | 123,80 | 122,00 | 123,20 | 0,33% | 710,00 |
| 25.01.2024 | 120,00 | 123,00 | 119,00 | 122,80 | 2,33% | 489,00 |
| 24.01.2024 | 123,60 | 123,60 | 120,00 | 120,00 | -3,38% | 1.092,00 |
| 23.01.2024 | 123,80 | 125,00 | 122,60 | 124,20 | 0,65% | 504,00 |
| 22.01.2024 | 122,20 | 123,40 | 121,60 | 123,40 | 0,98% | 389,00 |
| 19.01.2024 | 125,00 | 125,40 | 122,20 | 122,20 | -2,24% | 26,00 |
| 18.01.2024 | 126,20 | 126,20 | 124,20 | 125,00 | -0,79% | 102,00 |
| 17.01.2024 | 126,20 | 127,40 | 126,00 | 126,00 | 0,00% | 260,00 |
| 16.01.2024 | 123,40 | 127,20 | 123,40 | 126,00 | 2,11% | 581,00 |
| 15.01.2024 | 123,00 | 123,40 | 122,60 | 123,40 | 0,65% | 154,00 |
| 12.01.2024 | 122,40 | 122,60 | 122,00 | 122,60 | 0,00% | 84,00 |
| 11.01.2024 | 122,40 | 123,00 | 121,80 | 122,60 | 0,16% | 348,00 |
| 10.01.2024 | 125,00 | 125,00 | 122,40 | 122,40 | -2,08% | 149,00 |
| 09.01.2024 | 122,60 | 125,00 | 121,40 | 125,00 | 1,79% | 343,00 |
| 08.01.2024 | 123,40 | 123,80 | 121,60 | 122,80 | -1,13% | 133,00 |
| 05.01.2024 | 123,20 | 124,60 | 123,00 | 124,20 | 0,98% | 275,00 |
| 04.01.2024 | 120,40 | 124,60 | 119,80 | 123,00 | 2,67% | 560,00 |
| 03.01.2024 | 128,20 | 129,40 | 119,80 | 119,80 | -7,13% | 799,00 |
| 02.01.2024 | 123,40 | 129,20 | 123,20 | 129,00 | 5,56% | 1.190,00 |
| 29.12.2023 | 122,80 | 123,00 | 122,20 | 122,20 | -0,49% | 129,00 |
| 28.12.2023 | 121,20 | 123,20 | 120,80 | 122,80 | 1,49% | 240,00 |
| 27.12.2023 | 120,40 | 121,60 | 120,00 | 121,00 | 1,17% | 908,00 |
| 22.12.2023 | 117,60 | 120,00 | 117,60 | 119,60 | 1,70% | 109,00 |
| 21.12.2023 | 118,00 | 119,00 | 117,60 | 117,60 | -0,51% | 293,00 |
| 20.12.2023 | 118,60 | 118,80 | 117,40 | 118,20 | 0,17% | 425,00 |
| 19.12.2023 | 115,20 | 118,00 | 115,20 | 118,00 | 1,90% | 686,00 |
| 18.12.2023 | 119,00 | 119,00 | 115,80 | 115,80 | -2,85% | 157,00 |
| 15.12.2023 | 120,00 | 120,00 | 118,80 | 119,20 | 0,00% | 227,00 |
| 14.12.2023 | 119,60 | 119,60 | 117,20 | 119,20 | -0,50% | 327,00 |
| 13.12.2023 | 114,80 | 119,80 | 114,80 | 119,80 | 4,90% | 624,00 |
| 12.12.2023 | 116,40 | 116,80 | 113,80 | 114,20 | -1,89% | 916,00 |
| 11.12.2023 | 118,00 | 119,80 | 115,40 | 116,40 | -0,85% | 1.073,00 |
| 08.12.2023 | 122,80 | 125,00 | 117,20 | 117,40 | -5,32% | 453,00 |
| 07.12.2023 | 122,00 | 129,40 | 122,00 | 124,00 | -0,32% | 967,00 |
| 06.12.2023 | 123,60 | 125,20 | 122,80 | 124,40 | 0,00% | 192,00 |
| 05.12.2023 | 124,00 | 124,80 | 124,00 | 124,40 | 0,16% | 445,00 |
| 04.12.2023 | 124,00 | 126,00 | 123,60 | 124,20 | 0,65% | 1.064,00 |
| 01.12.2023 | 120,40 | 123,40 | 120,40 | 123,40 | 3,01% | 227,00 |
| 30.11.2023 | 118,20 | 119,80 | 118,20 | 119,80 | 2,04% | 116,00 |
| 29.11.2023 | 116,00 | 118,60 | 116,00 | 117,40 | 0,86% | 214,00 |
| 28.11.2023 | 114,60 | 116,40 | 114,60 | 116,40 | 1,22% | 120,00 |
| 27.11.2023 | 114,60 | 115,40 | 114,60 | 115,00 | 0,17% | 370,00 |
| 24.11.2023 | 114,40 | 114,80 | 114,40 | 114,80 | -0,35% | 157,00 |