Dollar Tree, Inc. DLTR
NASDAQ · Vereinigte Staaten · Einzelhandel
$114,02+0,72 (+0,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114,02 | +0,64 % | $113,64 | $114,36 | $112,62 | 2,70M |
| 2026-09-29 | $113,30 | -2,34 % | $115,76 | $115,77 | $112,13 | 2,54M |
| 2026-09-28 | $116,02 | +1,71 % | $112,90 | $116,89 | $112,25 | 2,07M |
| 2026-09-25 | $114,07 | +0,50 % | $113,31 | $114,82 | $112,66 |
| 2,01M |
| 2026-09-24 | $113,50 | +0,30 % | $114,07 | $116,11 | $113,43 | 1,85M |
| 2026-09-23 | $113,16 | -1,63 % | $114,74 | $115,28 | $112,15 | 2,24M |
| 2026-09-22 | $115,04 | +2,41 % | $112,87 | $117,38 | $112,87 | 2,81M |
| 2026-09-21 | $112,33 | +0,33 % | $112,46 | $114,56 | $111,23 | 3,02M |
| 2026-09-18 | $111,96 | -2,13 % | $113,99 | $114,74 | $111,70 | 6,59M |
| 2026-09-17 | $114,40 | +1,78 % | $113,18 | $114,47 | $111,67 | 3,15M |
| 2026-09-16 | $112,40 | -0,35 % | $113,87 | $115,25 | $111,43 | 3,61M |
| 2026-09-15 | $112,79 | -5,35 % | $117,68 | $118,50 | $112,06 | 4,21M |
| 2026-09-14 | $119,17 | +0,85 % | $118,17 | $120,80 | $117,23 | 3,15M |
| 2026-09-11 | $118,17 | -0,41 % | $119,96 | $120,59 | $116,25 | 3,69M |
| 2026-09-10 | $118,66 | +0,23 % | $118,32 | $120,36 | $117,80 | 2,51M |
| 2026-09-09 | $118,39 | -4,55 % | $123,07 | $123,09 | $118,09 | 3,82M |
| 2026-09-08 | $124,04 | -5,62 % | $129,88 | $130,89 | $123,61 | 2,85M |
| 2026-09-04 | $131,42 | +0,29 % | $130,90 | $133,06 | $130,88 | 1,21M |
| 2026-09-03 | $131,04 | -0,66 % | $132,19 | $133,63 | $129,90 | 1,67M |
| 2026-09-02 | $131,91 | +0,15 % | $131,83 | $134,99 | $130,41 | 1,25M |
| 2026-09-01 | $131,71 | +4,04 % | $127,45 | $132,19 | $126,48 | 2,16M |
| 2026-08-31 | $126,59 | -1,30 % | $128,26 | $131,48 | $124,50 | 3,50M |
| 2026-08-28 | $128,26 | +0,99 % | $127,45 | $129,55 | $123,80 | 2,50M |
| 2026-08-27 | $127,00 | -3,92 % | $120,00 | $132,28 | $118,11 | 5,56M |
| 2026-08-26 | $132,18 | -1,71 % | $133,93 | $133,93 | $131,51 | 3,39M |
| 2026-08-25 | $134,48 | -1,66 % | $136,00 | $136,17 | $132,28 | 2,63M |
| 2026-08-24 | $136,75 | +4,01 % | $131,57 | $137,07 | $131,57 | 2,43M |
| 2026-08-21 | $131,48 | +2,36 % | $130,00 | $131,64 | $129,29 | 1,88M |
| 2026-08-20 | $128,45 | -2,57 % | $128,19 | $131,35 | $126,43 | 2,81M |
| 2026-08-19 | $131,84 | +1,04 % | $132,61 | $134,88 | $131,48 | 1,89M |
| 2026-08-18 | $130,48 | +0,73 % | $131,84 | $133,45 | $129,00 | 2,13M |
| 2026-08-17 | $129,54 | +0,12 % | $130,71 | $130,95 | $128,05 | 1,87M |
| 2026-08-14 | $129,39 | -0,11 % | $129,99 | $131,21 | $129,29 | 1,65M |
| 2026-08-13 | $129,53 | +0,72 % | $129,90 | $131,86 | $128,67 | 1,60M |
| 2026-08-12 | $128,61 | +0,43 % | $127,96 | $129,72 | $127,18 | 1,76M |
| 2026-08-11 | $128,06 | -1,01 % | $128,59 | $129,64 | $127,09 | 1,74M |
| 2026-08-10 | $129,37 | -1,17 % | $129,14 | $131,69 | $128,25 | 2,29M |
| 2026-08-07 | $130,90 | +0,94 % | $127,96 | $131,75 | $127,96 | 1,63M |
| 2026-08-06 | $129,68 | +0,71 % | $129,90 | $129,94 | $128,32 | 1,27M |
| 2026-08-05 | $128,76 | -1,49 % | $132,10 | $132,10 | $128,24 | 1,48M |
| 2026-08-04 | $130,71 | +1,05 % | $128,24 | $131,57 | $126,62 | 2,76M |
| 2026-08-03 | $129,35 | +1,68 % | $129,49 | $131,69 | $128,80 | 2,18M |
| 2026-07-31 | $127,21 | -1,06 % | $128,11 | $128,50 | $126,56 | 1,54M |
| 2026-07-30 | $128,57 | -0,29 % | $127,76 | $129,00 | $126,91 | 1,14M |
| 2026-07-29 | $128,95 | +1,73 % | $126,37 | $130,74 | $125,88 | 2,00M |
| 2026-07-28 | $126,76 | +0,97 % | $127,19 | $128,96 | $126,37 | 2,17M |
| 2026-07-27 | $125,54 | +4,23 % | $121,89 | $125,94 | $121,89 | 2,71M |
| 2026-07-24 | $120,45 | +2,38 % | $118,27 | $121,15 | $117,78 | 2,67M |
| 2026-07-23 | $117,65 | -3,68 % | $120,01 | $120,67 | $116,81 | 3,66M |
| 2026-07-22 | $122,15 | -2,86 % | $125,53 | $126,73 | $121,71 | 2,70M |
| 2026-07-21 | $125,74 | -0,51 % | $126,00 | $127,62 | $125,20 | 2,19M |
| 2026-07-20 | $126,38 | +0,35 % | $126,98 | $127,33 | $123,50 | 2,83M |
| 2026-07-17 | $125,94 | -1,95 % | $128,99 | $133,26 | $125,58 | 2,45M |
| 2026-07-16 | $128,45 | +1,12 % | $127,14 | $130,83 | $126,00 | 5,92M |
| 2026-07-15 | $127,03 | +1,98 % | $124,90 | $128,51 | $124,33 | 2,61M |
| 2026-07-14 | $124,56 | -1,44 % | $127,15 | $127,50 | $123,70 | 1,71M |
| 2026-07-13 | $126,38 | +1,18 % | $125,36 | $128,45 | $125,36 | 2,78M |
| 2026-07-10 | $124,91 | +3,30 % | $122,68 | $125,70 | $122,60 | 1,78M |
| 2026-07-09 | $120,92 | -2,18 % | $123,28 | $124,39 | $120,77 | 1,62M |
| 2026-07-08 | $123,61 | +0,78 % | $124,54 | $124,98 | $122,17 | 3,23M |
| 2026-07-07 | $122,65 | +0,98 % | $123,52 | $124,23 | $120,75 | 3,30M |
| 2026-07-06 | $121,46 | -2,09 % | $126,45 | $126,62 | $120,87 | 4,49M |
| 2026-07-02 | $124,05 | +2,39 % | $123,35 | $125,49 | $122,46 | 3,26M |
| 2026-07-01 | $121,15 | +0,17 % | $120,49 | $124,30 | $120,49 | 5,39M |
| 2026-06-30 | $120,95 | -1,36 % | $122,66 | $122,88 | $118,75 | 4,85M |
| 2026-06-29 | $122,62 | -1,01 % | $123,33 | $125,19 | $121,48 | 8,61M |
| 2026-06-26 | $123,87 | +4,79 % | $120,23 | $124,67 | $119,80 | 5,07M |
| 2026-06-25 | $118,21 | -0,96 % | $115,50 | $120,58 | $114,05 | 8,25M |
| 2026-06-24 | $119,35 | +5,24 % | $115,24 | $119,39 | $114,00 | 2,63M |
| 2026-06-23 | $113,41 | -0,46 % | $113,80 | $115,43 | $112,76 | 3,02M |
| 2026-06-22 | $113,93 | +2,04 % | $112,68 | $117,48 | $111,80 | 4,69M |
| 2026-06-18 | $111,65 | +4,92 % | $108,34 | $112,30 | $107,45 | 4,43M |
| 2026-06-17 | $106,41 | -3,91 % | $110,29 | $110,29 | $105,22 | 2,30M |
| 2026-06-16 | $110,74 | -1,90 % | $114,32 | $114,88 | $110,67 | 1,84M |
| 2026-06-15 | $112,88 | -0,98 % | $115,37 | $117,41 | $111,97 | 2,19M |
| 2026-06-12 | $114,00 | -0,77 % | $115,58 | $116,12 | $113,09 | 1,86M |
| 2026-06-11 | $114,89 | +4,14 % | $110,04 | $115,57 | $109,00 | 2,08M |
| 2026-06-10 | $110,32 | -1,63 % | $111,92 | $113,21 | $109,50 | 2,33M |
| 2026-06-09 | $112,15 | +4,14 % | $108,64 | $113,00 | $107,60 | 2,85M |
| 2026-06-08 | $107,69 | -1,02 % | $107,81 | $110,25 | $107,54 | 2,22M |
| 2026-06-05 | $108,80 | -0,43 % | $109,83 | $110,77 | $107,93 | 2,04M |
| 2026-06-04 | $109,27 | -2,87 % | $114,86 | $115,23 | $109,06 | 2,67M |
| 2026-06-03 | $112,50 | +2,84 % | $109,87 | $112,57 | $108,60 | 3,08M |
| 2026-06-02 | $109,39 | -1,76 % | $113,02 | $114,53 | $108,61 | 4,54M |
| 2026-06-01 | $111,35 | -4,37 % | $116,84 | $116,85 | $111,18 | 5,34M |
| 2026-05-29 | $116,44 | +3,04 % | $111,01 | $116,88 | $110,04 | 7,40M |
| 2026-05-28 | $113,00 | +17,87 % | $111,01 | $114,64 | $106,40 | 13,26M |
| 2026-05-27 | $95,87 | +2,32 % | $94,39 | $96,89 | $92,90 | 6,24M |
| 2026-05-26 | $93,70 | -1,35 % | $94,08 | $94,50 | $91,68 | 4,31M |
| 2026-05-22 | $94,98 | -0,76 % | $95,90 | $97,00 | $94,19 | 2,40M |