94,486$
-2,26%
Echtzeit-Aktienkurs Dollar Tree
Bid:
Ask:
Aktienkurse zur Dollar Tree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 96,32 | 96,32 | 93,60 | 94,50 | -2,24% | 5.820.081,00 |
| 05.06.2025 | 91,41 | 97,45 | 91,20 | 96,67 | 9,08% | 11.802.150,00 |
| 04.06.2025 | 90,93 | 91,03 | 86,01 | 88,62 | -8,37% | 15.597.521,00 |
| 03.06.2025 | 94,25 | 97,02 | 92,75 | 96,72 | 6,01% | 9.060.273,00 |
| 02.06.2025 | 90,30 | 92,15 | 89,13 | 91,24 | 1,09% | 4.360.864,00 |
| 30.05.2025 | 90,14 | 91,48 | 89,21 | 90,26 | -0,35% | 4.683.194,00 |
| 29.05.2025 | 90,00 | 90,70 | 88,87 | 90,58 | 1,39% | 2.902.393,00 |
| 28.05.2025 | 90,34 | 90,77 | 89,08 | 89,34 | -1,13% | 2.328.916,00 |
| 27.05.2025 | 88,72 | 90,52 | 87,95 | 90,36 | 2,48% | 3.117.374,00 |
| 23.05.2025 | 88,35 | 88,92 | 87,55 | 88,17 | -2,00% | 2.462.453,00 |
| 22.05.2025 | 88,38 | 90,83 | 88,38 | 89,97 | 1,18% | 2.813.460,00 |
| 21.05.2025 | 88,74 | 89,68 | 87,86 | 88,92 | -1,88% | 3.360.375,00 |
| 20.05.2025 | 87,79 | 90,76 | 86,78 | 90,62 | 4,63% | 3.964.300,00 |
| 19.05.2025 | 85,01 | 87,43 | 85,00 | 86,61 | 0,12% | 3.654.028,00 |
| 16.05.2025 | 86,73 | 87,20 | 86,37 | 86,51 | -0,08% | 2.662.887,00 |
| 15.05.2025 | 85,41 | 86,95 | 85,10 | 86,58 | 0,60% | 2.572.442,00 |
| 14.05.2025 | 85,67 | 86,82 | 84,90 | 86,06 | 0,41% | 4.004.111,00 |
| 13.05.2025 | 88,78 | 89,29 | 85,68 | 85,71 | -3,70% | 4.733.519,00 |
| 12.05.2025 | 90,00 | 90,10 | 87,49 | 89,00 | 4,13% | 6.166.869,00 |
| 09.05.2025 | 85,39 | 86,28 | 84,72 | 85,47 | 0,11% | 2.108.018,00 |
| 08.05.2025 | 84,89 | 85,98 | 83,70 | 85,38 | 1,11% | 2.717.947,00 |
| 07.05.2025 | 84,18 | 85,23 | 83,80 | 84,44 | 0,78% | 3.495.183,00 |
| 06.05.2025 | 83,49 | 84,76 | 83,11 | 83,79 | -0,19% | 3.218.906,00 |
| 05.05.2025 | 84,35 | 85,94 | 83,90 | 83,95 | -0,40% | 3.414.828,00 |
| 02.05.2025 | 82,88 | 85,50 | 82,83 | 84,29 | 3,72% | 5.318.164,00 |
| 01.05.2025 | 81,55 | 81,98 | 80,67 | 81,27 | -0,61% | 2.505.996,00 |
| 30.04.2025 | 79,96 | 82,22 | 78,70 | 81,77 | 1,09% | 3.435.807,00 |
| 29.04.2025 | 80,17 | 81,68 | 79,81 | 80,89 | 0,90% | 2.403.210,00 |
| 28.04.2025 | 80,29 | 81,57 | 79,53 | 80,17 | -0,50% | 3.132.941,00 |
| 25.04.2025 | 81,70 | 81,93 | 79,93 | 80,57 | -0,81% | 3.137.929,00 |
| 24.04.2025 | 82,80 | 83,08 | 79,81 | 81,23 | -2,64% | 4.289.487,00 |
| 23.04.2025 | 84,43 | 85,55 | 81,96 | 83,43 | 1,55% | 6.147.661,00 |
| 22.04.2025 | 80,02 | 82,26 | 79,46 | 82,16 | 3,15% | 5.896.467,00 |
| 21.04.2025 | 79,68 | 80,14 | 77,98 | 79,65 | 0,64% | 5.945.022,00 |
| 17.04.2025 | 73,57 | 79,24 | 73,57 | 79,14 | 8,10% | 7.226.137,00 |
| 16.04.2025 | 72,07 | 73,59 | 70,71 | 73,21 | 1,96% | 4.628.999,00 |
| 15.04.2025 | 73,65 | 73,98 | 71,59 | 71,80 | -2,59% | 4.732.555,00 |
| 14.04.2025 | 73,52 | 75,28 | 72,21 | 73,71 | 2,22% | 4.291.474,00 |
| 11.04.2025 | 71,59 | 72,66 | 68,93 | 72,11 | 0,52% | 8.216.051,00 |
| 10.04.2025 | 72,19 | 75,00 | 70,25 | 71,74 | -1,14% | 7.401.113,00 |
| 09.04.2025 | 69,25 | 75,27 | 69,05 | 72,57 | 4,10% | 10.918.753,00 |
| 08.04.2025 | 75,00 | 75,78 | 68,86 | 69,71 | -4,30% | 8.345.460,00 |
| 07.04.2025 | 70,12 | 75,79 | 69,54 | 72,84 | 7,83% | 10.307.496,00 |
| 04.04.2025 | 62,00 | 70,74 | 61,87 | 67,55 | 0,49% | 13.450.883,00 |
| 03.04.2025 | 68,55 | 71,68 | 67,14 | 67,22 | -13,34% | 16.316.814,00 |
| 02.04.2025 | 75,01 | 79,24 | 74,67 | 77,57 | 2,96% | 5.566.095,00 |
| 01.04.2025 | 75,26 | 77,11 | 74,82 | 75,34 | 0,36% | 5.866.784,00 |
| 31.03.2025 | 72,53 | 75,50 | 71,23 | 75,07 | 3,19% | 7.821.527,00 |
| 28.03.2025 | 77,24 | 78,35 | 71,95 | 72,75 | -5,46% | 9.102.711,00 |
| 27.03.2025 | 70,76 | 77,07 | 70,06 | 76,95 | 11,18% | 14.380.776,00 |
| 26.03.2025 | 67,15 | 73,53 | 65,14 | 69,21 | 3,08% | 17.794.600,00 |
| 25.03.2025 | 69,08 | 70,30 | 66,50 | 67,14 | -3,73% | 5.257.156,00 |
| 24.03.2025 | 67,11 | 70,19 | 66,77 | 69,74 | 4,48% | 6.310.219,00 |
| 21.03.2025 | 64,11 | 67,19 | 63,17 | 66,75 | 3,34% | 4.905.417,00 |
| 20.03.2025 | 64,28 | 66,85 | 63,60 | 64,59 | 0,45% | 3.366.420,00 |
| 19.03.2025 | 64,75 | 65,50 | 63,39 | 64,30 | -1,05% | 2.638.222,00 |
| 18.03.2025 | 65,65 | 66,44 | 64,87 | 64,98 | -1,23% | 2.173.130,00 |
| 17.03.2025 | 64,82 | 66,27 | 64,79 | 65,79 | 1,91% | 2.634.857,00 |
| 14.03.2025 | 66,68 | 66,70 | 64,41 | 64,56 | -2,18% | 3.209.435,00 |
| 13.03.2025 | 62,47 | 67,04 | 62,47 | 66,00 | 6,59% | 5.755.703,00 |
| 12.03.2025 | 65,77 | 66,75 | 61,80 | 61,92 | -5,74% | 4.520.087,00 |
| 11.03.2025 | 67,50 | 67,75 | 64,58 | 65,69 | -2,59% | 2.979.525,00 |
| 10.03.2025 | 68,99 | 69,86 | 66,77 | 67,44 | -2,25% | 3.002.664,00 |
| 07.03.2025 | 68,16 | 70,21 | 67,61 | 68,99 | -0,16% | 2.949.841,00 |
| 06.03.2025 | 70,03 | 71,53 | 69,07 | 69,10 | -1,50% | 3.084.898,00 |
| 05.03.2025 | 67,39 | 70,23 | 66,50 | 70,16 | 5,21% | 4.508.980,00 |
| 04.03.2025 | 66,96 | 68,14 | 64,30 | 66,68 | -3,04% | 4.893.250,00 |
| 03.03.2025 | 72,61 | 73,42 | 68,05 | 68,77 | -5,61% | 4.010.394,00 |
| 28.02.2025 | 73,45 | 73,65 | 72,04 | 72,86 | -0,41% | 2.970.326,00 |
| 27.02.2025 | 73,41 | 74,60 | 72,09 | 73,16 | -1,32% | 2.418.038,00 |
| 26.02.2025 | 76,49 | 76,49 | 73,67 | 74,14 | -2,73% | 2.134.175,00 |
| 25.02.2025 | 75,34 | 76,46 | 74,44 | 76,22 | 1,21% | 2.737.382,00 |
| 24.02.2025 | 74,96 | 75,65 | 73,06 | 75,31 | 0,47% | 2.583.295,00 |
| 21.02.2025 | 76,29 | 76,57 | 73,30 | 74,96 | -1,74% | 3.903.028,00 |
| 20.02.2025 | 75,10 | 79,80 | 70,88 | 76,29 | 0,89% | 9.504.075,00 |
| 19.02.2025 | 74,20 | 75,71 | 74,06 | 75,62 | 1,48% | 2.636.087,00 |
| 18.02.2025 | 71,64 | 75,53 | 71,35 | 74,52 | 3,79% | 4.620.690,00 |
| 17.02.2025 | 72,46 | 72,46 | 71,80 | 71,80 | 0,33% | - |
| 14.02.2025 | 72,61 | 73,11 | 71,06 | 71,56 | -0,62% | 1.516.076,00 |
| 13.02.2025 | 72,45 | 73,06 | 71,63 | 72,01 | 0,38% | 1.513.330,00 |
| 12.02.2025 | 71,55 | 72,00 | 70,23 | 71,74 | -0,69% | 1.827.142,00 |
| 11.02.2025 | 73,47 | 73,47 | 71,90 | 72,24 | -2,19% | 1.912.258,00 |
| 10.02.2025 | 72,89 | 74,75 | 71,76 | 73,86 | 1,65% | 1.777.368,00 |
| 07.02.2025 | 74,51 | 74,71 | 72,33 | 72,66 | -2,50% | 1.911.708,00 |
| 06.02.2025 | 74,83 | 75,83 | 73,81 | 74,52 | 0,39% | 1.823.029,00 |
| 05.02.2025 | 75,25 | 76,48 | 73,65 | 74,23 | -0,11% | 2.591.301,00 |
| 04.02.2025 | 72,30 | 74,36 | 71,50 | 74,31 | 3,74% | 2.310.603,00 |
| 03.02.2025 | 71,06 | 73,03 | 67,96 | 71,63 | -2,34% | 5.208.329,00 |
| 31.01.2025 | 74,63 | 75,62 | 72,84 | 73,35 | -1,54% | 2.668.287,00 |
| 30.01.2025 | 74,36 | 75,61 | 74,00 | 74,50 | 0,40% | 2.025.952,00 |
| 29.01.2025 | 74,86 | 75,49 | 73,65 | 74,20 | -1,00% | 3.298.062,00 |
| 28.01.2025 | 74,43 | 75,07 | 73,00 | 74,95 | 0,00% | 2.508.670,00 |
| 27.01.2025 | 73,37 | 75,19 | 73,17 | 74,95 | 3,41% | 3.156.730,00 |
| 24.01.2025 | 71,16 | 72,84 | 70,89 | 72,48 | 1,88% | 1.905.099,00 |
| 23.01.2025 | 71,60 | 71,88 | 70,34 | 71,14 | -1,15% | 1.943.673,00 |
| 22.01.2025 | 73,86 | 74,23 | 71,89 | 71,97 | -2,43% | 2.965.974,00 |
| 21.01.2025 | 72,50 | 75,54 | 72,50 | 73,76 | 2,34% | 3.739.464,00 |
| 17.01.2025 | 71,99 | 72,70 | 71,11 | 72,07 | 1,39% | 2.257.148,00 |
| 16.01.2025 | 70,17 | 71,56 | 67,64 | 71,08 | 1,05% | 2.795.960,00 |
| 15.01.2025 | 71,50 | 72,88 | 70,26 | 70,34 | 0,24% | 1.816.124,00 |