71,220$
6,94%
Echtzeit-Aktienkurs Dollar Tree Inc.
Bid:
Ask:
Aktienkurse zur Dollar Tree Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 67,03 | 70,37 | 66,70 | 66,81 | 0,32% | 7.128.162,00 |
| 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% | 5.941.985,00 |
| 30.10.2024 | 64,32 | 65,28 | 63,25 | 63,31 | -1,84% | 4.090.350,00 |
| 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% | 2.262.780,00 |
| 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% | 3.448.299,00 |
| 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 | 0,43% | 2.534.929,00 |
| 15.10.2024 | 66,76 | 68,79 | 66,25 | 67,73 | 1,39% | 2.828.027,00 |
| 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% | 2.519.569,00 |
| 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% | 3.409.741,00 |
| 03.10.2024 | 69,53 | 69,53 | 68,32 | 69,09 | -0,59% | 1.937.508,00 |
| 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 | 0,18% | 2.666.670,00 |
| 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% | 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 | 0,04% | 4.009.053,00 |
| 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% | 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% | 5.029.074,00 |
| 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 | 1,38% | 5.691.290,00 |
| 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% | 20.857.662,00 |
| 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% | 6.025.390,00 |
| 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% | 6.483.985,00 |
| 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% | 2.164.017,00 |
| 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% | 1.901.420,00 |
| 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% | 1.886.470,00 |
| 08.08.2024 | 95,00 | 96,61 | 94,49 | 94,89 | -0,12% | 1.254.595,00 |
| 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% | 1.678.682,00 |
| 05.08.2024 | 98,93 | 99,35 | 95,44 | 96,49 | -3,05% | 3.017.310,00 |
| 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% | 2.434.695,00 |
| 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% | 1.878.028,00 |
| 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% | 2.927.962,00 |
| 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% | 1.852.544,00 |
| 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% | 1.117.512,00 |
| 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 | 0,45% | 2.708.110,00 |
| 28.06.2024 | 105,04 | 107,32 | 104,25 | 106,77 | 1,48% | 3.212.651,00 |
| 27.06.2024 | 103,45 | 106,28 | 103,04 | 105,21 | 1,72% | 7.067.019,00 |
| 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% | 5.231.956,00 |
| 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% | 1.918.750,00 |
| 13.06.2024 | 108,57 | 108,57 | 105,93 | 106,51 | -2,16% | 2.279.063,00 |