72,996$
5,70%
Echtzeit-Aktienkurs Dollar Tree Inc.
Bid:
Ask:
Aktienkurse zur Dollar Tree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 69,11 | 73,01 | 68,68 | 72,94 | 5,62% | 7.044.717,00 |
| 19.12.2024 | 69,47 | 70,00 | 68,17 | 69,06 | -0,30% | 3.082.523,00 |
| 18.12.2024 | 70,11 | 71,39 | 69,24 | 69,27 | -1,20% | 2.632.176,00 |
| 17.12.2024 | 69,66 | 70,46 | 69,31 | 70,11 | 0,11% | 2.046.680,00 |
| 16.12.2024 | 70,01 | 70,95 | 69,38 | 70,03 | -0,09% | 2.530.703,00 |
| 13.12.2024 | 70,62 | 70,80 | 69,12 | 70,09 | -1,04% | 2.640.734,00 |
| 12.12.2024 | 71,79 | 72,41 | 70,33 | 70,83 | -1,12% | 2.448.101,00 |
| 11.12.2024 | 72,63 | 74,56 | 71,50 | 71,63 | -1,61% | 3.242.318,00 |
| 10.12.2024 | 72,00 | 73,69 | 69,92 | 72,80 | 1,68% | 2.825.707,00 |
| 09.12.2024 | 72,94 | 73,86 | 71,15 | 71,60 | -0,38% | 2.795.325,00 |
| 06.12.2024 | 73,76 | 74,87 | 71,64 | 71,87 | -0,95% | 3.912.654,00 |
| 05.12.2024 | 75,28 | 76,76 | 71,33 | 72,56 | -1,72% | 5.203.393,00 |
| 04.12.2024 | 76,02 | 76,47 | 72,20 | 73,83 | 1,86% | 9.219.013,00 |
| 03.12.2024 | 72,13 | 73,57 | 71,53 | 72,48 | -0,45% | 6.080.995,00 |
| 02.12.2024 | 71,78 | 73,76 | 70,80 | 72,81 | 2,16% | 4.893.759,00 |
| 29.11.2024 | 71,82 | 72,28 | 70,49 | 71,27 | -0,32% | 2.164.227,00 |
| 27.11.2024 | 69,98 | 71,86 | 69,75 | 71,50 | 3,44% | 3.148.241,00 |
| 26.11.2024 | 69,05 | 69,39 | 67,79 | 69,12 | -0,95% | 3.182.544,00 |
| 25.11.2024 | 67,16 | 70,90 | 67,16 | 69,78 | 5,09% | 4.374.738,00 |
| 22.11.2024 | 65,80 | 67,39 | 65,76 | 66,40 | 0,97% | 3.013.368,00 |
| 21.11.2024 | 63,39 | 65,87 | 62,87 | 65,76 | 4,08% | 4.056.117,00 |
| 20.11.2024 | 64,02 | 64,25 | 61,70 | 63,18 | -2,61% | 6.029.671,00 |
| 19.11.2024 | 66,53 | 67,24 | 64,72 | 64,87 | -2,50% | 3.520.550,00 |
| 18.11.2024 | 64,63 | 68,48 | 64,38 | 66,53 | 3,63% | 5.000.147,00 |
| 15.11.2024 | 66,12 | 66,39 | 64,10 | 64,20 | -2,24% | 19.886.323,00 |
| 14.11.2024 | 65,22 | 66,59 | 64,20 | 65,67 | 0,80% | 3.832.157,00 |
| 13.11.2024 | 62,43 | 65,21 | 61,85 | 65,15 | 4,63% | 4.844.764,00 |
| 12.11.2024 | 61,17 | 62,37 | 60,49 | 62,27 | 1,73% | 3.560.115,00 |
| 11.11.2024 | 61,20 | 62,94 | 60,89 | 61,21 | -0,33% | 4.318.610,00 |
| 08.11.2024 | 63,00 | 63,82 | 60,86 | 61,41 | -3,35% | 5.127.813,00 |
| 07.11.2024 | 62,52 | 64,15 | 62,34 | 63,54 | 1,81% | 5.790.541,00 |
| 06.11.2024 | 64,14 | 64,49 | 60,52 | 62,41 | -6,53% | 9.838.851,00 |
| 05.11.2024 | 67,22 | 67,53 | 65,63 | 66,77 | -0,07% | 6.030.643,00 |
| 04.11.2024 | 67,03 | 70,37 | 66,70 | 66,82 | 0,33% | 6.227.443,00 |
| 01.11.2024 | 64,76 | 66,73 | 63,56 | 66,60 | 3,03% | 4.638.408,00 |
| 31.10.2024 | 63,60 | 65,14 | 62,80 | 64,64 | 2,10% | 6.000.238,00 |
| 30.10.2024 | 64,32 | 65,28 | 63,25 | 63,31 | -1,84% | 4.656.613,00 |
| 29.10.2024 | 65,62 | 66,30 | 64,46 | 64,50 | -2,66% | 4.538.715,00 |
| 28.10.2024 | 66,50 | 67,12 | 65,76 | 66,26 | -0,29% | 2.799.979,00 |
| 25.10.2024 | 67,56 | 68,10 | 66,12 | 66,45 | -0,75% | 2.262.780,00 |
| 24.10.2024 | 66,51 | 67,00 | 65,98 | 66,95 | 1,24% | 2.384.482,00 |
| 23.10.2024 | 66,99 | 66,99 | 65,65 | 66,13 | -1,21% | 3.467.967,00 |
| 22.10.2024 | 67,11 | 67,17 | 65,05 | 66,94 | -0,55% | 4.171.559,00 |
| 21.10.2024 | 68,03 | 68,62 | 66,93 | 67,31 | -1,30% | 3.254.370,00 |
| 18.10.2024 | 67,91 | 69,06 | 67,31 | 68,20 | 0,50% | 3.448.299,00 |
| 17.10.2024 | 68,05 | 68,44 | 66,96 | 67,86 | -0,24% | 3.306.941,00 |
| 16.10.2024 | 67,92 | 69,17 | 67,39 | 68,02 | 0,40% | 2.541.451,00 |
| 15.10.2024 | 66,76 | 68,79 | 66,25 | 67,75 | 1,42% | 2.828.027,00 |
| 14.10.2024 | 68,73 | 68,76 | 66,76 | 66,80 | -3,10% | 3.510.751,00 |
| 11.10.2024 | 69,47 | 70,08 | 68,78 | 68,94 | -0,61% | 2.519.569,00 |
| 10.10.2024 | 69,37 | 69,72 | 68,64 | 69,36 | -0,39% | 2.690.691,00 |
| 09.10.2024 | 69,35 | 69,76 | 68,75 | 69,63 | 0,20% | 2.255.843,00 |
| 08.10.2024 | 69,35 | 70,59 | 68,79 | 69,49 | 0,04% | 2.464.719,00 |
| 07.10.2024 | 71,45 | 71,46 | 68,94 | 69,46 | -2,03% | 2.694.822,00 |
| 04.10.2024 | 70,22 | 71,62 | 69,79 | 70,90 | 2,62% | 3.409.741,00 |
| 03.10.2024 | 69,53 | 69,53 | 68,32 | 69,09 | -0,59% | 2.381.516,00 |
| 02.10.2024 | 70,13 | 70,44 | 69,30 | 69,50 | -1,35% | 2.255.220,00 |
| 01.10.2024 | 70,36 | 71,32 | 68,32 | 70,45 | 0,18% | 3.035.509,00 |
| 30.09.2024 | 72,78 | 73,06 | 69,85 | 70,32 | -3,83% | 4.114.799,00 |
| 27.09.2024 | 72,99 | 74,86 | 72,86 | 73,12 | 0,33% | 3.699.614,00 |
| 26.09.2024 | 71,11 | 73,30 | 71,00 | 72,88 | 3,30% | 3.574.778,00 |
| 25.09.2024 | 71,43 | 71,60 | 69,98 | 70,55 | -1,04% | 3.268.714,00 |
| 24.09.2024 | 71,96 | 71,96 | 70,88 | 71,29 | -0,65% | 3.850.077,00 |
| 23.09.2024 | 71,17 | 73,40 | 70,79 | 71,76 | 0,04% | 4.143.196,00 |
| 20.09.2024 | 73,69 | 73,70 | 71,00 | 71,73 | -2,90% | 7.963.338,00 |
| 19.09.2024 | 76,96 | 76,98 | 73,65 | 73,87 | -2,40% | 4.470.387,00 |
| 18.09.2024 | 73,34 | 76,60 | 73,22 | 75,69 | 2,98% | 4.598.757,00 |
| 17.09.2024 | 72,45 | 73,59 | 71,50 | 73,50 | 2,21% | 4.210.961,00 |
| 16.09.2024 | 69,87 | 72,09 | 69,63 | 71,91 | 3,17% | 4.904.490,00 |
| 13.09.2024 | 69,33 | 70,79 | 68,74 | 69,70 | 2,64% | 5.029.074,00 |
| 12.09.2024 | 66,48 | 70,04 | 66,48 | 67,91 | 1,99% | 4.672.582,00 |
| 11.09.2024 | 65,50 | 67,37 | 64,98 | 66,58 | 1,82% | 5.143.596,00 |
| 10.09.2024 | 67,22 | 68,01 | 64,38 | 65,39 | -3,01% | 5.944.585,00 |
| 09.09.2024 | 66,21 | 68,64 | 65,53 | 67,42 | 1,38% | 6.447.493,00 |
| 06.09.2024 | 68,27 | 69,13 | 65,72 | 66,50 | -2,88% | 7.538.315,00 |
| 05.09.2024 | 63,09 | 68,63 | 62,15 | 68,47 | 7,72% | 20.774.944,00 |
| 04.09.2024 | 72,79 | 73,50 | 60,82 | 63,56 | -22,15% | 30.925.241,00 |
| 03.09.2024 | 84,49 | 85,22 | 81,55 | 81,64 | -3,37% | 6.972.829,00 |
| 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% | 6.501.709,00 |
| 28.08.2024 | 95,22 | 96,16 | 94,20 | 94,46 | -0,99% | 2.656.187,00 |
| 27.08.2024 | 96,38 | 96,92 | 95,01 | 95,40 | -1,18% | 3.161.699,00 |
| 26.08.2024 | 98,01 | 98,23 | 96,13 | 96,54 | -0,47% | 2.170.249,00 |
| 23.08.2024 | 98,32 | 98,60 | 96,94 | 97,00 | -0,98% | 2.164.017,00 |
| 22.08.2024 | 100,10 | 100,10 | 97,77 | 97,96 | -2,02% | 1.637.757,00 |
| 21.08.2024 | 103,50 | 104,17 | 98,99 | 99,98 | 0,80% | 2.988.280,00 |
| 20.08.2024 | 99,70 | 100,54 | 98,79 | 99,19 | -1,31% | 1.278.329,00 |
| 19.08.2024 | 99,07 | 101,17 | 99,07 | 100,51 | 1,75% | 2.305.621,00 |
| 16.08.2024 | 96,74 | 98,95 | 96,08 | 98,78 | 1,63% | 1.901.420,00 |
| 15.08.2024 | 97,36 | 100,66 | 95,42 | 97,20 | 5,23% | 3.513.990,00 |
| 14.08.2024 | 92,98 | 93,19 | 91,63 | 92,37 | -0,09% | 2.312.166,00 |
| 13.08.2024 | 93,60 | 94,06 | 91,40 | 92,45 | -1,54% | 2.685.868,00 |
| 12.08.2024 | 95,06 | 95,22 | 92,28 | 93,90 | -1,21% | 2.217.686,00 |
| 09.08.2024 | 94,60 | 95,70 | 94,29 | 95,05 | 0,17% | 1.886.470,00 |
| 08.08.2024 | 95,00 | 96,61 | 94,49 | 94,89 | -0,12% | 1.477.127,00 |
| 07.08.2024 | 97,27 | 98,96 | 94,93 | 95,00 | -1,60% | 1.413.654,00 |
| 06.08.2024 | 96,38 | 98,31 | 96,16 | 96,54 | 0,05% | 2.004.374,00 |
| 05.08.2024 | 98,93 | 99,35 | 95,44 | 96,49 | -3,05% | 3.474.916,00 |
| 02.08.2024 | 101,12 | 101,46 | 98,26 | 99,53 | -0,18% | 3.532.199,00 |
| 01.08.2024 | 104,24 | 104,53 | 99,67 | 99,71 | -4,44% | 2.820.458,00 |