80,590$
-0,79%
Echtzeit-Aktienkurs Dollar Tree Inc.
Bid:
Ask:
Aktienkurse zur Dollar Tree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.288.053,00 |
| 23.04.2025 | 84,43 | 85,55 | 81,96 | 83,43 | 1,55% | 6.136.155,00 |
| 22.04.2025 | 80,02 | 82,26 | 79,46 | 82,16 | 3,15% | 5.884.640,00 |
| 21.04.2025 | 79,68 | 80,14 | 77,98 | 79,65 | 0,64% | 5.937.649,00 |
| 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% | 4.587.025,00 |
| 15.04.2025 | 73,65 | 73,98 | 71,59 | 71,80 | -2,59% | 4.724.852,00 |
| 14.04.2025 | 73,52 | 75,28 | 72,21 | 73,71 | 2,22% | 4.275.691,00 |
| 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% | 7.369.519,00 |
| 09.04.2025 | 69,25 | 75,27 | 69,05 | 72,57 | 4,10% | 10.880.125,00 |
| 08.04.2025 | 75,00 | 75,77 | 68,86 | 69,71 | -4,30% | 8.333.787,00 |
| 07.04.2025 | 70,12 | 75,79 | 69,54 | 72,84 | 7,83% | 10.275.741,00 |
| 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% | 16.302.284,00 |
| 02.04.2025 | 75,01 | 79,24 | 74,67 | 77,57 | 2,96% | 5.433.219,00 |
| 01.04.2025 | 75,26 | 77,11 | 74,82 | 75,34 | 0,36% | 5.791.197,00 |
| 31.03.2025 | 72,53 | 75,50 | 71,23 | 75,07 | 3,19% | 7.817.849,00 |
| 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% | 14.315.389,00 |
| 26.03.2025 | 67,15 | 73,53 | 65,14 | 69,21 | 3,08% | 17.781.554,00 |
| 25.03.2025 | 69,08 | 70,30 | 66,50 | 67,14 | -3,73% | 5.226.661,00 |
| 24.03.2025 | 67,11 | 70,19 | 66,77 | 69,74 | 4,48% | 6.228.208,00 |
| 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% | 3.337.765,00 |
| 19.03.2025 | 64,75 | 65,50 | 63,39 | 64,30 | -1,05% | 2.632.614,00 |
| 18.03.2025 | 65,65 | 66,44 | 64,87 | 64,98 | -1,23% | 2.151.931,00 |
| 17.03.2025 | 64,82 | 66,27 | 64,79 | 65,79 | 1,91% | 2.625.078,00 |
| 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% | 5.743.761,00 |
| 12.03.2025 | 65,77 | 66,75 | 61,80 | 61,92 | -5,74% | 4.505.349,00 |
| 11.03.2025 | 67,50 | 67,75 | 64,58 | 65,69 | -2,59% | 2.860.985,00 |
| 10.03.2025 | 68,99 | 69,86 | 66,77 | 67,44 | -2,25% | 2.980.346,00 |
| 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% | 3.017.663,00 |
| 05.03.2025 | 67,39 | 70,23 | 66,50 | 70,16 | 5,21% | 4.503.207,00 |
| 04.03.2025 | 66,96 | 68,14 | 64,30 | 66,68 | -3,04% | 4.853.645,00 |
| 03.03.2025 | 72,61 | 73,42 | 68,05 | 68,77 | -5,61% | 3.990.470,00 |
| 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% | 2.416.262,00 |
| 26.02.2025 | 76,49 | 76,49 | 73,67 | 74,14 | -2,73% | 2.133.647,00 |
| 25.02.2025 | 75,34 | 76,46 | 74,44 | 76,22 | 1,21% | 2.709.367,00 |
| 24.02.2025 | 74,96 | 75,65 | 73,06 | 75,31 | 0,47% | 2.508.328,00 |
| 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% | 9.500.098,00 |
| 19.02.2025 | 74,20 | 75,71 | 74,06 | 75,62 | 1,48% | 2.603.649,00 |
| 18.02.2025 | 71,64 | 75,53 | 71,35 | 74,52 | 4,14% | 4.615.073,00 |
| 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% | 1.512.944,00 |
| 12.02.2025 | 71,55 | 72,00 | 70,23 | 71,74 | -0,69% | 1.820.131,00 |
| 11.02.2025 | 73,47 | 73,47 | 71,90 | 72,24 | -2,19% | 1.885.809,00 |
| 10.02.2025 | 72,89 | 74,75 | 71,76 | 73,86 | 1,65% | 1.776.946,00 |
| 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% | 1.703.760,00 |
| 05.02.2025 | 75,25 | 76,48 | 73,65 | 74,23 | -0,11% | 2.027.646,00 |
| 04.02.2025 | 72,30 | 74,36 | 71,50 | 74,31 | 3,74% | 2.276.041,00 |
| 03.02.2025 | 71,06 | 73,03 | 67,96 | 71,63 | -2,34% | 5.063.324,00 |
| 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% | 2.024.072,00 |
| 29.01.2025 | 74,86 | 75,49 | 73,65 | 74,20 | -1,00% | 2.426.508,00 |
| 28.01.2025 | 74,43 | 75,07 | 73,00 | 74,95 | 0,00% | 2.507.872,00 |
| 27.01.2025 | 73,37 | 75,19 | 73,17 | 74,95 | 3,41% | 3.151.062,00 |
| 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% | 1.942.029,00 |
| 22.01.2025 | 73,86 | 74,23 | 71,89 | 71,97 | -2,43% | 2.952.686,00 |
| 21.01.2025 | 72,50 | 75,54 | 72,50 | 73,76 | 2,34% | 3.688.613,00 |
| 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% | 2.740.264,00 |
| 15.01.2025 | 71,50 | 72,88 | 70,26 | 70,34 | 0,24% | 1.815.289,00 |
| 14.01.2025 | 70,95 | 71,83 | 68,87 | 70,17 | -1,38% | 2.734.194,00 |
| 13.01.2025 | 73,09 | 73,09 | 70,65 | 71,15 | -2,40% | 2.049.856,00 |
| 10.01.2025 | 70,91 | 73,93 | 70,75 | 72,90 | 1,29% | 2.704.164,00 |
| 08.01.2025 | 74,49 | 74,52 | 70,12 | 71,97 | -4,05% | 3.367.976,00 |
| 07.01.2025 | 77,00 | 78,39 | 74,79 | 75,01 | -2,09% | 2.143.986,00 |
| 06.01.2025 | 74,44 | 77,33 | 74,26 | 76,61 | 4,43% | 2.862.030,00 |
| 03.01.2025 | 76,99 | 77,54 | 72,45 | 73,36 | -4,07% | 4.557.838,00 |
| 02.01.2025 | 75,63 | 78,35 | 75,49 | 76,47 | 2,04% | 3.254.341,00 |
| 31.12.2024 | 74,38 | 75,50 | 73,58 | 74,94 | 0,23% | 1.893.554,00 |
| 30.12.2024 | 75,50 | 76,74 | 74,66 | 74,77 | -1,61% | 3.091.663,00 |
| 27.12.2024 | 76,21 | 76,42 | 75,48 | 75,99 | -0,26% | 2.137.610,00 |
| 26.12.2024 | 73,75 | 76,30 | 73,11 | 76,19 | 3,83% | 2.648.561,00 |
| 24.12.2024 | 73,89 | 74,01 | 72,87 | 73,38 | -0,47% | 1.120.513,00 |
| 23.12.2024 | 72,73 | 73,98 | 71,83 | 73,73 | 1,08% | 2.849.176,00 |
| 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% | 3.041.346,00 |
| 18.12.2024 | 70,11 | 71,39 | 69,24 | 69,27 | -1,20% | 2.582.795,00 |
| 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% | 2.272.771,00 |
| 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% | 2.398.277,00 |
| 11.12.2024 | 72,63 | 74,56 | 71,50 | 71,63 | -1,61% | 3.207.963,00 |
| 10.12.2024 | 72,00 | 73,69 | 69,92 | 72,80 | 1,68% | 2.741.166,00 |
| 09.12.2024 | 72,94 | 73,86 | 71,15 | 71,60 | -0,38% | 2.767.439,00 |
| 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% | 5.134.031,00 |
| 04.12.2024 | 76,02 | 76,47 | 72,20 | 73,83 | 1,86% | 8.529.481,00 |
| 03.12.2024 | 72,13 | 73,57 | 71,53 | 72,48 | -0,45% | 5.988.142,00 |
| 02.12.2024 | 71,78 | 73,76 | 70,80 | 72,81 | 2,16% | 4.872.555,00 |
| 29.11.2024 | 71,82 | 72,28 | 70,49 | 71,27 | -0,32% | 2.164.227,00 |