Dycom Industries, Inc. DY
NYSE · Vereinigte Staaten · Industriedienstleistungen
$269,08+0,04 (+0,01 %)
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 | $269,08 | +0,01 % | $270,44 | $273,57 | $265,09 | 724,80K |
| 2026-09-29 | $269,04 | +0,84 % | $266,85 | $274,69 | $266,23 | 565,90K |
| 2026-09-28 | $266,79 | -1,74 % | $271,53 | $277,19 | $265,13 | 660,90K |
| 2026-09-25 | $271,52 | -0,21 % | $274,33 | $277,00 | $270,48 | 526,70K |
| 2026-09-24 | $272,10 | -3,15 % | $277,50 | $279,17 | $271,87 | 548,50K |
| 2026-09-23 | $280,94 | -0,38 % | $283,45 | $285,31 | $275,10 | 549,60K |
| 2026-09-22 | $282,02 | -3,27 % | $292,82 | $295,52 | $281,74 | 665,70K |
| 2026-09-21 | $291,55 | -0,09 % | $295,22 | $296,01 | $287,57 | 553,90K |
| 2026-09-18 | $291,80 | +2,21 % | $287,96 | $293,99 | $287,53 | 1,15M |
| 2026-09-17 | $285,49 | -0,66 % | $295,43 | $299,02 | $283,24 | 761,70K |
| 2026-09-16 | $287,38 | +1,79 % | $287,98 | $293,69 | $285,15 | 595,90K |
| 2026-09-15 | $282,34 | -1,57 % | $290,41 | $291,73 | $280,87 | 432,90K |
| 2026-09-14 | $286,83 | -6,71 % | $293,56 | $296,05 | $285,24 | 845,90K |
| 2026-09-11 | $307,47 | +3,90 % | $300,32 | $309,48 | $298,66 | 734,10K |
| 2026-09-10 | $295,93 | +1,87 % | $288,78 | $299,67 | $286,93 | 847,60K |
| 2026-09-09 | $290,49 | -4,10 % | $300,45 | $305,04 | $290,04 | 535,20K |
| 2026-09-08 | $302,91 | +0,89 % | $302,26 | $307,98 | $290,75 | 707,20K |
| 2026-09-04 | $300,23 | +1,58 % | $296,40 | $302,92 | $296,40 | 519,80K |
| 2026-09-03 | $295,56 | -0,48 % | $297,00 | $299,61 | $293,54 | 520,90K |
| 2026-09-02 | $296,98 | +3,37 % | $287,99 | $299,50 | $285,75 | 671,70K |
| 2026-09-01 | $287,30 | -1,34 % | $289,16 | $293,95 | $284,50 | 605,40K |
| 2026-08-31 | $291,21 | -1,06 % | $298,01 | $298,01 | $287,60 | 635,40K |
| 2026-08-28 | $294,34 | -4,44 % | $306,34 | $307,00 | $290,19 | 934,50K |
| 2026-08-27 | $308,01 | -0,93 % | $314,90 | $314,90 | $304,23 | 909,30K |
| 2026-08-26 | $310,91 | -11,62 % | $326,91 | $332,38 | $303,26 | 2,80M |
| 2026-08-25 | $351,80 | -7,65 % | $390,22 | $390,22 | $347,49 | 1,83M |
| 2026-08-24 | $380,95 | -3,05 % | $388,25 | $391,87 | $378,39 | 549,50K |
| 2026-08-21 | $392,95 | -1,82 % | $405,56 | $405,56 | $387,87 | 408,90K |
| 2026-08-20 | $400,23 | -0,63 % | $400,01 | $403,41 | $394,77 | 380,20K |
| 2026-08-19 | $402,76 | -2,88 % | $417,34 | $419,30 | $392,18 | 402,60K |
| 2026-08-18 | $414,70 | -4,20 % | $424,75 | $425,82 | $412,71 | 491,10K |
| 2026-08-17 | $432,89 | +3,30 % | $422,00 | $434,66 | $421,75 | 348,70K |
| 2026-08-14 | $419,07 | +2,36 % | $409,00 | $419,79 | $409,00 | 273,60K |
| 2026-08-13 | $409,41 | -0,19 % | $411,96 | $415,62 | $406,96 | 285,30K |
| 2026-08-12 | $410,17 | +1,73 % | $416,65 | $426,17 | $409,28 | 338,50K |
| 2026-08-11 | $403,18 | +0,60 % | $403,48 | $412,21 | $401,63 | 248,60K |
| 2026-08-10 | $400,79 | -1,76 % | $410,08 | $413,32 | $400,40 | 255,00K |
| 2026-08-07 | $407,99 | +2,11 % | $406,14 | $410,29 | $395,02 | 245,00K |
| 2026-08-06 | $399,57 | -2,21 % | $406,67 | $416,84 | $397,96 | 290,70K |
| 2026-08-05 | $408,59 | -1,56 % | $416,98 | $427,50 | $406,90 | 339,90K |
| 2026-08-04 | $415,08 | +0,02 % | $421,17 | $422,48 | $410,16 | 537,70K |
| 2026-08-03 | $414,98 | +3,47 % | $394,33 | $418,80 | $394,33 | 461,90K |
| 2026-07-31 | $401,07 | -3,85 % | $417,15 | $417,15 | $390,02 | 927,10K |
| 2026-07-30 | $417,15 | +12,16 % | $400,05 | $418,67 | $391,42 | 671,10K |
| 2026-07-29 | $371,92 | -7,45 % | $398,91 | $404,34 | $370,44 | 731,60K |
| 2026-07-28 | $401,87 | -5,27 % | $415,00 | $415,00 | $387,19 | 491,80K |
| 2026-07-27 | $424,21 | -1,30 % | $434,76 | $440,11 | $407,27 | 407,30K |
| 2026-07-24 | $429,81 | -2,40 % | $442,00 | $450,00 | $429,56 | 296,00K |
| 2026-07-23 | $440,39 | +1,44 % | $427,26 | $444,57 | $427,26 | 276,00K |
| 2026-07-22 | $434,15 | +2,58 % | $413,61 | $434,96 | $412,82 | 313,00K |
| 2026-07-21 | $423,23 | +3,18 % | $415,61 | $425,02 | $412,00 | 289,10K |
| 2026-07-20 | $410,18 | +0,75 % | $412,52 | $419,74 | $407,96 | 367,50K |
| 2026-07-17 | $407,11 | -1,39 % | $404,12 | $417,98 | $395,01 | 681,20K |
| 2026-07-16 | $412,86 | -3,71 % | $421,53 | $424,39 | $410,89 | 334,50K |
| 2026-07-15 | $428,77 | +2,36 % | $416,74 | $429,25 | $409,65 | 498,00K |
| 2026-07-14 | $418,87 | +2,14 % | $418,20 | $421,18 | $413,72 | 265,20K |
| 2026-07-13 | $410,11 | -3,67 % | $417,35 | $423,28 | $409,19 | 458,80K |
| 2026-07-10 | $425,72 | -0,35 % | $422,90 | $429,37 | $418,64 | 328,50K |
| 2026-07-09 | $427,21 | +0,12 % | $437,86 | $442,09 | $426,43 | 347,10K |
| 2026-07-08 | $426,70 | +3,28 % | $409,69 | $426,85 | $409,63 | 552,90K |
| 2026-07-07 | $413,15 | -4,14 % | $421,51 | $426,42 | $405,41 | 599,20K |
| 2026-07-06 | $431,00 | -1,54 % | $440,01 | $453,48 | $428,75 | 466,60K |
| 2026-07-02 | $437,76 | -6,96 % | $470,94 | $473,00 | $433,77 | 446,50K |
| 2026-07-01 | $470,51 | -6,94 % | $498,62 | $498,62 | $467,84 | 458,50K |
| 2026-06-30 | $505,59 | -0,24 % | $506,50 | $513,84 | $501,82 | 494,20K |
| 2026-06-29 | $506,80 | +3,80 % | $503,37 | $509,28 | $485,00 | 467,50K |
| 2026-06-26 | $488,25 | -1,09 % | $490,92 | $507,72 | $480,00 | 4,27M |
| 2026-06-25 | $493,61 | +2,10 % | $486,53 | $499,23 | $483,40 | 700,90K |
| 2026-06-24 | $483,48 | +4,05 % | $465,34 | $485,41 | $463,61 | 625,50K |
| 2026-06-23 | $464,64 | -0,72 % | $451,38 | $475,00 | $443,00 | 512,80K |
| 2026-06-22 | $468,01 | +2,49 % | $458,23 | $469,93 | $452,01 | 915,80K |
| 2026-06-18 | $456,65 | -1,03 % | $465,62 | $475,20 | $444,00 | 792,10K |
| 2026-06-17 | $461,38 | -2,19 % | $475,00 | $478,14 | $460,47 | 651,20K |
| 2026-06-16 | $471,72 | +0,09 % | $476,30 | $490,00 | $469,81 | 370,20K |
| 2026-06-15 | $471,30 | +0,49 % | $481,13 | $487,82 | $465,65 | 434,90K |
| 2026-06-12 | $469,00 | +0,95 % | $469,74 | $480,58 | $464,77 | 387,60K |
| 2026-06-11 | $464,57 | +4,19 % | $452,90 | $466,41 | $450,20 | 373,80K |
| 2026-06-10 | $445,89 | -1,74 % | $454,58 | $457,86 | $439,01 | 438,00K |
| 2026-06-09 | $453,79 | -1,10 % | $467,16 | $469,45 | $431,87 | 435,90K |
| 2026-06-08 | $458,86 | -1,59 % | $478,98 | $479,00 | $455,00 | 417,90K |
| 2026-06-05 | $466,28 | -4,56 % | $481,96 | $485,37 | $461,23 | 412,50K |
| 2026-06-04 | $488,57 | +0,92 % | $477,63 | $493,00 | $474,00 | 350,40K |
| 2026-06-03 | $484,11 | -0,38 % | $487,77 | $490,86 | $467,29 | 597,80K |
| 2026-06-02 | $485,97 | -1,60 % | $492,51 | $511,82 | $483,50 | 605,90K |
| 2026-06-01 | $493,89 | -3,16 % | $517,26 | $517,57 | $490,08 | 461,00K |
| 2026-05-29 | $510,00 | -4,71 % | $544,83 | $544,83 | $500,69 | 945,80K |
| 2026-05-28 | $535,20 | +1,15 % | $523,77 | $551,86 | $523,77 | 1,28M |
| 2026-05-27 | $529,13 | +25,84 % | $535,50 | $566,47 | $520,97 | 1,49M |
| 2026-05-26 | $420,47 | +2,25 % | $418,00 | $423,96 | $413,95 | 729,00K |
| 2026-05-22 | $411,20 | -0,78 % | $418,15 | $419,74 | $405,48 | 442,70K |