75,690$
2,98%
Echtzeit-Aktienkurs Dollar Tree
Bid:
Ask:
Aktienkurse zur Dollar Tree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 105,04 | 107,32 | 104,25 | 106,80 | 1,51% | 2.409.957,00 |
| 27.06.2024 | 103,45 | 106,28 | 103,04 | 105,21 | 1,72% | 7.067.014,00 |
| 26.06.2024 | 105,13 | 105,64 | 101,85 | 103,43 | -1,88% | 5.638.674,00 |
| 25.06.2024 | 106,89 | 106,89 | 104,93 | 105,41 | -1,78% | 1.952.328,00 |
| 24.06.2024 | 107,00 | 108,46 | 106,01 | 107,32 | 0,42% | 2.439.126,00 |
| 21.06.2024 | 108,01 | 108,67 | 106,24 | 106,87 | -0,66% | 5.122.120,00 |
| 20.06.2024 | 106,59 | 108,27 | 105,81 | 107,58 | 0,32% | 2.669.142,00 |
| 18.06.2024 | 108,85 | 108,94 | 106,10 | 107,24 | -1,30% | 1.935.615,00 |
| 17.06.2024 | 105,69 | 109,19 | 105,02 | 108,65 | 2,47% | 2.470.495,00 |
| 14.06.2024 | 106,47 | 106,87 | 104,60 | 106,03 | -0,45% | 1.897.839,00 |
| 13.06.2024 | 108,57 | 108,57 | 105,93 | 106,51 | -2,16% | 2.279.063,00 |
| 12.06.2024 | 110,10 | 111,44 | 108,54 | 108,86 | -0,71% | 2.636.775,00 |
| 11.06.2024 | 110,06 | 111,33 | 109,50 | 109,64 | -0,50% | 2.097.141,00 |
| 10.06.2024 | 111,28 | 111,96 | 109,55 | 110,19 | -0,99% | 1.934.910,00 |
| 07.06.2024 | 112,20 | 112,71 | 110,72 | 111,29 | -0,96% | 2.297.300,00 |
| 06.06.2024 | 113,37 | 115,87 | 111,47 | 112,37 | -1,76% | 4.530.879,00 |
| 05.06.2024 | 118,00 | 121,92 | 112,55 | 114,38 | -4,92% | 8.735.661,00 |
| 04.06.2024 | 121,09 | 121,89 | 120,16 | 120,30 | -0,58% | 3.499.584,00 |
| 03.06.2024 | 117,82 | 121,19 | 117,60 | 121,00 | 2,59% | 2.981.842,00 |
| 31.05.2024 | 114,31 | 118,37 | 114,24 | 117,95 | 2,75% | 2.813.139,00 |
| 30.05.2024 | 115,13 | 117,70 | 113,91 | 114,79 | 0,84% | 3.239.071,00 |
| 29.05.2024 | 112,35 | 114,73 | 112,35 | 113,83 | 0,71% | 2.226.249,00 |
| 28.05.2024 | 114,71 | 116,23 | 112,86 | 113,03 | -2,03% | 1.821.953,00 |
| 24.05.2024 | 115,40 | 116,54 | 114,46 | 115,37 | 0,67% | 1.628.869,00 |
| 23.05.2024 | 113,55 | 114,70 | 112,62 | 114,60 | 0,73% | 2.966.246,00 |
| 22.05.2024 | 113,23 | 115,59 | 112,60 | 113,77 | -0,81% | 2.009.700,00 |
| 21.05.2024 | 115,23 | 116,37 | 114,02 | 114,70 | 1,08% | 2.398.221,00 |
| 20.05.2024 | 117,20 | 117,29 | 113,31 | 113,48 | -3,26% | 2.910.725,00 |
| 17.05.2024 | 120,80 | 120,89 | 117,15 | 117,31 | -3,29% | 2.355.673,00 |
| 16.05.2024 | 119,81 | 123,17 | 119,50 | 121,30 | 2,10% | 2.117.858,00 |
| 15.05.2024 | 119,52 | 119,96 | 118,28 | 118,80 | -0,07% | 1.932.810,00 |
| 14.05.2024 | 122,34 | 122,54 | 118,58 | 118,88 | -1,10% | 1.821.103,00 |
| 13.05.2024 | 122,34 | 122,51 | 119,85 | 120,20 | -0,69% | 2.227.582,00 |
| 10.05.2024 | 120,06 | 121,26 | 119,48 | 121,04 | 0,74% | 2.129.347,00 |
| 09.05.2024 | 119,87 | 120,76 | 119,12 | 120,15 | 0,49% | 3.329.204,00 |
| 08.05.2024 | 121,02 | 121,02 | 119,40 | 119,57 | -1,71% | 2.309.182,00 |
| 07.05.2024 | 120,37 | 122,82 | 120,16 | 121,65 | 1,24% | 1.600.832,00 |
| 06.05.2024 | 121,33 | 121,33 | 119,24 | 120,16 | -0,47% | 1.453.204,00 |
| 03.05.2024 | 120,05 | 121,27 | 119,95 | 120,73 | 0,79% | 1.460.712,00 |
| 02.05.2024 | 118,92 | 120,67 | 117,80 | 119,78 | 1,03% | 1.281.957,00 |
| 01.05.2024 | 119,68 | 120,34 | 117,58 | 118,56 | 0,29% | 1.652.277,00 |
| 30.04.2024 | 118,81 | 119,54 | 117,46 | 118,22 | -0,50% | 1.735.560,00 |
| 29.04.2024 | 121,18 | 121,96 | 116,56 | 118,81 | -2,41% | 5.243.400,00 |
| 26.04.2024 | 120,53 | 122,89 | 120,53 | 121,74 | 0,04% | 1.349.843,00 |