63,180$
-2,61%
Echtzeit-Aktienkurs Dollar Tree Inc.
Bid:
Ask:
Aktienkurse zur Dollar Tree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 64,02 | 64,25 | 61,70 | 63,18 | -2,61% | 5.781.238,00 |
| 19.11.2024 | 66,53 | 67,24 | 64,72 | 64,87 | -2,50% | 3.210.030,00 |
| 18.11.2024 | 64,63 | 68,48 | 64,38 | 66,53 | 3,63% | 4.991.687,00 |
| 15.11.2024 | 66,12 | 66,39 | 64,10 | 64,20 | -2,24% | 19.787.100,00 |
| 14.11.2024 | 65,22 | 66,59 | 64,20 | 65,67 | 0,80% | 3.818.943,00 |
| 13.11.2024 | 62,43 | 65,21 | 61,85 | 65,15 | 4,63% | 4.699.532,00 |
| 12.11.2024 | 61,17 | 62,37 | 60,49 | 62,27 | 1,73% | 3.517.869,00 |
| 11.11.2024 | 61,20 | 62,94 | 60,89 | 61,21 | -0,33% | 4.315.341,00 |
| 08.11.2024 | 63,00 | 63,82 | 60,86 | 61,41 | -3,35% | 5.064.374,00 |
| 07.11.2024 | 62,52 | 64,15 | 62,34 | 63,54 | 1,81% | 5.747.946,00 |
| 06.11.2024 | 64,14 | 64,49 | 60,52 | 62,41 | -6,53% | 8.629.272,00 |
| 05.11.2024 | 67,22 | 67,53 | 65,63 | 66,77 | -0,07% | 5.933.003,00 |
| 04.11.2024 | 67,03 | 70,37 | 66,70 | 66,82 | 0,33% | 6.229.481,00 |
| 01.11.2024 | 64,76 | 66,73 | 63,56 | 66,60 | 3,03% | 4.588.833,00 |
| 31.10.2024 | 63,60 | 65,14 | 62,80 | 64,64 | 2,10% | 5.941.985,00 |
| 30.10.2024 | 64,32 | 65,28 | 63,25 | 63,31 | -1,84% | 4.088.895,00 |
| 29.10.2024 | 65,62 | 66,30 | 64,46 | 64,50 | -2,64% | 3.823.104,00 |
| 28.10.2024 | 66,50 | 67,12 | 65,76 | 66,25 | -0,30% | 2.313.466,00 |
| 25.10.2024 | 67,56 | 68,10 | 66,12 | 66,45 | -0,75% | 2.258.963,00 |
| 24.10.2024 | 66,51 | 67,00 | 65,98 | 66,95 | 1,24% | 2.348.351,00 |
| 23.10.2024 | 66,99 | 66,99 | 65,65 | 66,13 | -1,21% | 3.428.322,00 |
| 22.10.2024 | 67,11 | 67,17 | 65,05 | 66,94 | -0,55% | 4.066.907,00 |
| 21.10.2024 | 68,03 | 68,62 | 66,93 | 67,31 | -1,30% | 2.976.480,00 |
| 18.10.2024 | 67,91 | 69,06 | 67,31 | 68,20 | 0,50% | 3.442.078,00 |
| 17.10.2024 | 68,05 | 68,44 | 66,96 | 67,86 | -0,24% | 3.298.987,00 |
| 16.10.2024 | 67,92 | 69,17 | 67,39 | 68,02 | 0,40% | 2.534.929,00 |
| 15.10.2024 | 66,76 | 68,79 | 66,25 | 67,75 | 1,42% | 2.474.184,00 |
| 14.10.2024 | 68,73 | 68,76 | 66,76 | 66,80 | -3,10% | 3.009.328,00 |
| 11.10.2024 | 69,47 | 70,08 | 68,78 | 68,94 | -0,59% | 2.489.253,00 |
| 10.10.2024 | 69,37 | 69,72 | 68,64 | 69,35 | -0,40% | 2.434.144,00 |
| 09.10.2024 | 69,35 | 69,76 | 68,75 | 69,63 | 0,20% | 2.252.417,00 |
| 08.10.2024 | 69,35 | 70,59 | 68,79 | 69,49 | 0,04% | 2.162.550,00 |
| 07.10.2024 | 71,45 | 71,46 | 68,94 | 69,46 | -2,03% | 2.684.154,00 |
| 04.10.2024 | 70,22 | 71,62 | 69,79 | 70,90 | 2,62% | 3.407.296,00 |
| 03.10.2024 | 69,53 | 69,53 | 68,32 | 69,09 | -0,59% | 1.952.922,00 |
| 02.10.2024 | 70,13 | 70,44 | 69,30 | 69,50 | -1,35% | 1.949.754,00 |
| 01.10.2024 | 70,36 | 71,32 | 68,32 | 70,45 | -3,65% | 2.666.670,00 |
| 27.09.2024 | 72,99 | 74,86 | 72,86 | 73,12 | 0,33% | 3.685.531,00 |
| 26.09.2024 | 71,11 | 73,30 | 71,00 | 72,88 | 3,30% | 2.652.204,00 |
| 25.09.2024 | 71,43 | 71,60 | 69,98 | 70,55 | -1,05% | 3.265.905,00 |
| 24.09.2024 | 71,96 | 71,96 | 70,88 | 71,30 | -0,64% | 3.218.375,00 |
| 23.09.2024 | 71,17 | 73,40 | 70,79 | 71,76 | 0,05% | 4.009.053,00 |
| 20.09.2024 | 73,69 | 73,70 | 71,00 | 71,73 | -2,90% | 5.715.909,00 |
| 19.09.2024 | 76,96 | 76,98 | 73,65 | 73,87 | -2,40% | 3.958.922,00 |
| 18.09.2024 | 73,34 | 76,60 | 73,22 | 75,69 | 2,98% | 3.970.177,00 |
| 17.09.2024 | 72,45 | 73,59 | 71,50 | 73,50 | 2,21% | 4.206.955,00 |
| 16.09.2024 | 69,87 | 72,09 | 69,63 | 71,91 | 3,17% | 4.842.386,00 |
| 13.09.2024 | 69,33 | 70,79 | 68,74 | 69,70 | 2,64% | 4.686.189,00 |
| 12.09.2024 | 66,48 | 70,04 | 66,48 | 67,91 | 1,99% | 3.912.123,00 |
| 11.09.2024 | 65,50 | 67,37 | 64,98 | 66,58 | 1,82% | 3.824.357,00 |
| 10.09.2024 | 67,22 | 68,01 | 64,38 | 65,39 | -3,01% | 5.388.906,00 |
| 09.09.2024 | 66,21 | 68,64 | 65,53 | 67,42 | 1,37% | 5.691.290,00 |
| 06.09.2024 | 68,27 | 69,13 | 65,72 | 66,51 | -2,86% | 6.111.220,00 |
| 05.09.2024 | 63,09 | 68,63 | 62,15 | 68,47 | 7,72% | 20.857.662,00 |
| 04.09.2024 | 72,79 | 73,50 | 60,82 | 63,56 | -22,15% | 30.767.803,00 |
| 03.09.2024 | 84,49 | 85,22 | 81,55 | 81,64 | -3,37% | 6.025.410,00 |
| 30.08.2024 | 85,01 | 85,40 | 83,72 | 84,49 | -0,35% | 5.093.482,00 |
| 29.08.2024 | 86,07 | 88,95 | 84,77 | 84,79 | -10,24% | 6.483.885,00 |
| 28.08.2024 | 95,22 | 96,16 | 94,20 | 94,46 | -0,99% | 2.629.968,00 |
| 27.08.2024 | 96,38 | 96,92 | 95,01 | 95,40 | -1,18% | 3.123.718,00 |
| 26.08.2024 | 98,01 | 98,23 | 96,13 | 96,54 | -0,47% | 1.736.931,00 |
| 23.08.2024 | 98,32 | 98,60 | 96,94 | 97,00 | -0,98% | 2.159.764,00 |
| 22.08.2024 | 100,10 | 100,10 | 97,77 | 97,96 | -2,02% | 1.631.948,00 |
| 21.08.2024 | 103,50 | 104,17 | 98,99 | 99,98 | 0,80% | 2.888.066,00 |
| 20.08.2024 | 99,70 | 100,54 | 98,79 | 99,19 | -1,31% | 1.278.808,00 |
| 19.08.2024 | 99,07 | 101,17 | 99,07 | 100,51 | 1,75% | 2.305.270,00 |
| 16.08.2024 | 96,74 | 98,95 | 96,08 | 98,78 | 1,63% | 1.900.577,00 |
| 15.08.2024 | 97,36 | 100,66 | 95,42 | 97,20 | 5,23% | 3.178.016,00 |
| 14.08.2024 | 92,98 | 93,19 | 91,63 | 92,37 | -0,09% | 2.311.029,00 |
| 13.08.2024 | 93,60 | 94,06 | 91,40 | 92,45 | -1,54% | 2.599.680,00 |
| 12.08.2024 | 95,06 | 95,22 | 92,28 | 93,90 | -1,21% | 2.217.015,00 |
| 09.08.2024 | 94,60 | 95,70 | 94,29 | 95,05 | 0,17% | 1.880.337,00 |
| 08.08.2024 | 95,00 | 96,61 | 94,49 | 94,89 | -0,12% | 1.254.695,00 |
| 07.08.2024 | 97,27 | 98,96 | 94,93 | 95,00 | -1,60% | 1.202.371,00 |
| 06.08.2024 | 96,38 | 98,31 | 96,16 | 96,54 | 0,05% | 1.686.735,00 |
| 05.08.2024 | 98,93 | 99,35 | 95,44 | 96,49 | -3,09% | 3.017.310,00 |
| 02.08.2024 | 101,12 | 101,46 | 98,26 | 99,57 | -0,14% | 3.161.837,00 |
| 01.08.2024 | 104,24 | 104,53 | 99,67 | 99,71 | -4,44% | 2.434.695,00 |
| 31.07.2024 | 105,00 | 106,25 | 104,24 | 104,34 | -0,96% | 2.098.089,00 |
| 30.07.2024 | 103,53 | 105,43 | 103,09 | 105,35 | 1,55% | 2.655.970,00 |
| 29.07.2024 | 103,74 | 104,48 | 102,50 | 103,74 | -0,18% | 1.839.988,00 |
| 26.07.2024 | 102,85 | 104,24 | 102,63 | 103,93 | 1,25% | 1.680.797,00 |
| 25.07.2024 | 104,19 | 106,14 | 102,40 | 102,65 | -1,02% | 2.088.749,00 |
| 24.07.2024 | 107,00 | 107,32 | 103,33 | 103,71 | -3,08% | 2.615.305,00 |
| 23.07.2024 | 106,56 | 108,15 | 106,22 | 107,01 | -0,19% | 2.353.936,00 |
| 22.07.2024 | 107,09 | 108,57 | 106,32 | 107,21 | 0,61% | 2.267.463,00 |
| 19.07.2024 | 106,71 | 107,53 | 105,31 | 106,56 | -0,10% | 2.926.921,00 |
| 18.07.2024 | 107,89 | 108,93 | 105,99 | 106,67 | 1,23% | 4.348.157,00 |
| 17.07.2024 | 102,95 | 105,50 | 102,39 | 105,37 | 0,52% | 2.612.968,00 |
| 16.07.2024 | 102,94 | 105,46 | 102,56 | 104,82 | 0,95% | 2.875.184,00 |
| 15.07.2024 | 106,84 | 106,96 | 103,51 | 103,83 | -3,29% | 2.731.154,00 |
| 12.07.2024 | 107,08 | 108,74 | 106,59 | 107,36 | 0,60% | 1.630.083,00 |
| 11.07.2024 | 102,86 | 107,54 | 102,75 | 106,72 | 4,14% | 2.313.795,00 |
| 10.07.2024 | 104,43 | 104,71 | 101,83 | 102,48 | -1,49% | 3.461.882,00 |
| 09.07.2024 | 106,41 | 106,41 | 103,90 | 104,03 | -2,52% | 2.315.112,00 |
| 08.07.2024 | 107,00 | 107,81 | 106,00 | 106,72 | 0,04% | 1.434.835,00 |
| 05.07.2024 | 106,03 | 106,90 | 105,53 | 106,68 | 0,69% | 1.117.195,00 |
| 03.07.2024 | 106,85 | 107,66 | 105,37 | 105,95 | -1,08% | 971.173,00 |
| 02.07.2024 | 107,01 | 107,55 | 106,42 | 107,11 | -0,13% | 1.942.757,00 |
| 01.07.2024 | 106,87 | 109,36 | 106,26 | 107,25 | 0,42% | 2.708.110,00 |