Dollar General Corporation DG
NYSE · Vereinigte Staaten · Einzelhandel
$119,58-3,06 (-2,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $119,58 | -2,50 % | $124,02 | $124,30 | $118,85 | 2,58M |
| 2026-09-29 | $122,64 | -1,39 % | $123,97 | $124,04 | $120,48 | 2,71M |
| 2026-09-28 | $124,37 | -0,38 % | $122,97 | $125,54 | $122,45 | 2,45M |
| 2026-09-25 | $124,84 | +1,89 % | $122,66 | $125,78 | $122,30 | 2,51M |
| 2026-09-24 | $122,53 | +1,60 % | $123,00 | $124,99 | $122,32 | 2,32M |
| 2026-09-23 | $120,60 | -1,66 % | $122,50 | $122,88 | $120,05 | 1,61M |
| 2026-09-22 | $122,63 | +0,59 % | $123,34 | $125,03 | $122,47 | 1,89M |
| 2026-09-21 | $121,91 | -0,41 % | $123,52 | $124,00 | $121,67 | 2,38M |
| 2026-09-18 | $122,41 | -2,03 % | $125,74 | $125,74 | $122,22 | 4,73M |
| 2026-09-17 | $124,95 | +1,58 % | $124,05 | $125,12 | $123,51 | 2,26M |
| 2026-09-16 | $123,01 | -1,36 % | $124,38 | $125,78 | $122,25 | 2,32M |
| 2026-09-15 | $124,70 | -3,46 % | $129,46 | $130,76 | $124,47 | 2,64M |
| 2026-09-14 | $129,17 | +3,68 % | $124,83 | $129,72 | $124,73 | 2,87M |
| 2026-09-11 | $124,58 | +1,29 % | $124,00 | $125,73 | $122,89 | 2,23M |
| 2026-09-10 | $122,99 | -1,27 % | $124,15 | $126,06 | $122,40 | 2,11M |
| 2026-09-09 | $124,57 | -2,58 % | $127,99 | $127,99 | $124,09 | 2,58M |
| 2026-09-08 | $127,87 | -4,01 % | $132,47 | $132,75 | $126,31 | 2,54M |
| 2026-09-04 | $133,21 | +1,49 % | $131,81 | $133,63 | $130,77 | 1,71M |
| 2026-09-03 | $131,26 | +0,28 % | $132,66 | $133,76 | $130,64 | 1,73M |
| 2026-09-02 | $130,89 | -0,15 % | $131,50 | $134,13 | $130,71 | 2,76M |
| 2026-09-01 | $131,09 | +3,42 % | $127,15 | $131,78 | $126,22 | 3,88M |
| 2026-08-31 | $126,75 | +3,14 % | $123,47 | $127,06 | $122,73 | 4,19M |
| 2026-08-28 | $122,89 | -2,38 % | $125,25 | $125,88 | $121,34 | 3,31M |
| 2026-08-27 | $125,89 | +2,53 % | $127,84 | $132,50 | $124,50 | 6,40M |
| 2026-08-26 | $122,78 | +0,16 % | $122,00 | $123,81 | $120,44 | 3,23M |
| 2026-08-25 | $122,58 | -2,19 % | $124,78 | $124,81 | $122,30 | 1,53M |
| 2026-08-24 | $125,33 | +1,56 % | $123,58 | $125,50 | $123,00 | 2,14M |
| 2026-08-21 | $123,41 | +2,35 % | $121,72 | $123,43 | $121,30 | 1,77M |
| 2026-08-20 | $120,58 | -1,41 % | $118,00 | $123,09 | $117,51 | 2,15M |
| 2026-08-19 | $122,31 | +1,22 % | $121,87 | $124,09 | $121,73 | 2,22M |
| 2026-08-18 | $120,84 | +0,63 % | $122,81 | $124,23 | $120,52 | 2,30M |
| 2026-08-17 | $120,08 | -2,60 % | $121,31 | $122,43 | $119,80 | 1,90M |
| 2026-08-14 | $123,28 | +0,98 % | $122,20 | $125,77 | $122,08 | 1,55M |
| 2026-08-13 | $122,08 | +2,07 % | $121,60 | $123,07 | $119,85 | 1,55M |
| 2026-08-12 | $119,60 | -0,39 % | $120,76 | $120,76 | $118,00 | 2,10M |
| 2026-08-11 | $120,07 | -1,92 % | $121,40 | $122,92 | $119,70 | 1,94M |
| 2026-08-10 | $122,42 | -3,29 % | $124,61 | $125,68 | $121,43 | 2,82M |
| 2026-08-07 | $126,59 | -0,67 % | $127,15 | $127,98 | $125,56 | 1,83M |
| 2026-08-06 | $127,45 | +0,40 % | $128,14 | $128,26 | $125,68 | 1,44M |
| 2026-08-05 | $126,94 | -0,25 % | $128,18 | $128,60 | $126,04 | 1,47M |
| 2026-08-04 | $127,26 | -0,36 % | $125,05 | $128,32 | $124,50 | 1,93M |
| 2026-08-03 | $127,72 | +0,53 % | $128,63 | $131,25 | $126,52 | 1,95M |
| 2026-07-31 | $127,05 | -0,35 % | $127,17 | $127,70 | $125,04 | 1,39M |
| 2026-07-30 | $127,50 | -0,92 % | $127,58 | $128,07 | $125,81 | 1,77M |
| 2026-07-29 | $128,68 | +2,15 % | $125,42 | $129,13 | $124,34 | 1,81M |
| 2026-07-28 | $125,97 | +2,23 % | $125,43 | $127,42 | $124,35 | 2,54M |
| 2026-07-27 | $123,22 | +5,11 % | $118,68 | $124,47 | $118,68 | 2,50M |
| 2026-07-24 | $117,23 | +1,80 % | $115,72 | $119,36 | $115,16 | 1,65M |
| 2026-07-23 | $115,16 | -4,22 % | $119,09 | $119,09 | $114,42 | 2,71M |
| 2026-07-22 | $120,24 | -2,40 % | $124,61 | $124,66 | $119,85 | 1,79M |
| 2026-07-21 | $123,20 | -1,24 % | $123,83 | $125,17 | $122,59 | 1,67M |
| 2026-07-20 | $124,75 | -0,80 % | $125,75 | $126,75 | $124,66 | 2,28M |
| 2026-07-17 | $125,75 | -1,11 % | $127,45 | $130,61 | $124,68 | 2,94M |
| 2026-07-16 | $127,16 | +4,85 % | $123,09 | $127,97 | $121,97 | 4,86M |
| 2026-07-15 | $121,28 | +0,95 % | $119,37 | $122,85 | $118,92 | 2,04M |
| 2026-07-14 | $120,14 | -2,67 % | $123,65 | $123,81 | $119,83 | 2,72M |
| 2026-07-13 | $123,44 | +3,80 % | $120,38 | $125,75 | $120,38 | 3,57M |
| 2026-07-10 | $118,92 | +2,76 % | $116,35 | $119,04 | $116,35 | 2,23M |
| 2026-07-09 | $115,73 | +0,81 % | $114,19 | $116,63 | $113,50 | 1,99M |
| 2026-07-08 | $114,80 | -0,55 % | $114,64 | $117,04 | $113,20 | 2,55M |
| 2026-07-07 | $115,43 | -0,72 % | $115,41 | $117,71 | $115,15 | 2,58M |
| 2026-07-06 | $116,27 | -1,61 % | $119,27 | $119,65 | $114,63 | 2,14M |
| 2026-07-02 | $118,17 | +2,58 % | $116,45 | $118,34 | $115,49 | 3,24M |
| 2026-07-01 | $115,20 | +0,08 % | $114,98 | $116,52 | $114,13 | 2,68M |
| 2026-06-30 | $115,11 | -2,05 % | $116,00 | $116,59 | $113,32 | 2,18M |
| 2026-06-29 | $117,52 | -1,67 % | $118,62 | $118,88 | $116,81 | 2,18M |
| 2026-06-26 | $119,51 | +1,66 % | $118,35 | $120,93 | $118,14 | 3,39M |
| 2026-06-25 | $117,56 | -1,35 % | $119,96 | $120,13 | $115,92 | 2,81M |
| 2026-06-24 | $119,17 | +4,01 % | $115,06 | $119,67 | $114,54 | 3,20M |
| 2026-06-23 | $114,58 | +1,89 % | $114,08 | $115,09 | $112,78 | 2,44M |
| 2026-06-22 | $112,46 | -0,87 % | $112,16 | $116,59 | $111,75 | 2,59M |
| 2026-06-18 | $113,45 | +4,38 % | $109,06 | $113,81 | $108,95 | 5,89M |
| 2026-06-17 | $108,69 | -4,45 % | $113,00 | $113,55 | $107,91 | 3,90M |
| 2026-06-16 | $113,75 | -2,27 % | $116,20 | $117,60 | $112,98 | 3,48M |
| 2026-06-15 | $116,39 | +1,39 % | $116,49 | $119,20 | $115,45 | 3,62M |
| 2026-06-12 | $114,80 | +0,40 % | $115,10 | $116,65 | $114,38 | 2,62M |
| 2026-06-11 | $114,34 | +3,98 % | $109,60 | $114,64 | $108,62 | 3,13M |
| 2026-06-10 | $109,96 | +0,53 % | $109,20 | $110,94 | $107,60 | 2,91M |
| 2026-06-09 | $109,38 | +2,40 % | $106,25 | $110,50 | $106,25 | 3,48M |
| 2026-06-08 | $106,82 | +3,01 % | $103,64 | $106,89 | $103,44 | 3,43M |
| 2026-06-05 | $103,70 | +0,17 % | $104,26 | $105,67 | $102,65 | 2,79M |
| 2026-06-04 | $103,52 | -1,49 % | $106,74 | $106,74 | $103,17 | 3,04M |
| 2026-06-03 | $105,09 | -1,11 % | $105,75 | $106,89 | $101,87 | 4,69M |
| 2026-06-02 | $106,27 | -3,33 % | $113,25 | $115,00 | $105,55 | 9,01M |
| 2026-06-01 | $109,93 | -0,61 % | $111,05 | $111,99 | $108,15 | 7,15M |
| 2026-05-29 | $110,61 | +0,65 % | $108,79 | $110,67 | $108,06 | 5,52M |
| 2026-05-28 | $109,90 | +5,34 % | $111,00 | $111,45 | $107,38 | 4,78M |
| 2026-05-27 | $104,33 | +0,69 % | $102,73 | $106,90 | $102,43 | 4,97M |
| 2026-05-26 | $103,61 | -1,93 % | $105,63 | $105,63 | $101,79 | 3,54M |
| 2026-05-22 | $105,65 | +0,51 % | $104,43 | $106,09 | $104,26 | 2,44M |