311,020$
-1,82%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 314,23 | 317,44 | 303,57 | 311,02 | -1,82% | 181.821,00 |
| 10.04.2025 | 314,50 | 316,80 | 306,27 | 316,80 | -3,43% | 163.755,00 |
| 09.04.2025 | 295,08 | 334,50 | 282,24 | 328,05 | 11,29% | 237.910,00 |
| 08.04.2025 | 314,41 | 328,34 | 294,34 | 294,77 | -3,82% | 435.035,00 |
| 07.04.2025 | 303,02 | 319,80 | 294,24 | 306,48 | -3,39% | 281.865,00 |
| 04.04.2025 | 307,76 | 322,85 | 287,43 | 317,25 | -1,06% | 226.036,00 |
| 03.04.2025 | 341,50 | 349,29 | 317,72 | 320,66 | -11,92% | 188.090,00 |
| 02.04.2025 | 357,98 | 365,63 | 354,26 | 364,04 | 0,71% | 105.508,00 |
| 01.04.2025 | 366,66 | 366,66 | 355,05 | 361,48 | 0,94% | 160.970,00 |
| 31.03.2025 | 356,74 | 362,03 | 346,74 | 358,13 | -0,20% | 138.853,00 |
| 28.03.2025 | 362,89 | 369,56 | 351,70 | 358,83 | -2,43% | 115.488,00 |
| 27.03.2025 | 366,49 | 372,50 | 363,72 | 367,76 | 0,37% | 121.271,00 |
| 26.03.2025 | 367,50 | 370,09 | 363,43 | 366,41 | -0,29% | 116.632,00 |
| 25.03.2025 | 375,10 | 376,67 | 360,29 | 367,49 | -1,79% | 146.261,00 |
| 24.03.2025 | 355,83 | 375,30 | 355,83 | 374,18 | 5,92% | 170.408,00 |
| 21.03.2025 | 357,71 | 361,18 | 353,21 | 353,25 | -1,77% | 752.393,00 |
| 20.03.2025 | 365,23 | 367,65 | 359,02 | 359,62 | -3,13% | 159.219,00 |
| 19.03.2025 | 363,10 | 373,95 | 359,15 | 371,23 | 2,31% | 163.464,00 |
| 18.03.2025 | 356,72 | 366,51 | 355,00 | 362,86 | 0,63% | 125.141,00 |
| 17.03.2025 | 362,76 | 371,99 | 353,17 | 360,58 | 0,95% | 166.835,00 |
| 14.03.2025 | 365,30 | 367,09 | 353,61 | 357,20 | -1,52% | 143.968,00 |
| 13.03.2025 | 367,49 | 368,73 | 355,96 | 362,71 | -0,19% | 129.762,00 |
| 12.03.2025 | 372,80 | 372,80 | 360,93 | 363,39 | -0,71% | 129.666,00 |
| 11.03.2025 | 367,01 | 381,51 | 363,44 | 366,00 | -2,75% | 153.848,00 |
| 10.03.2025 | 369,82 | 384,98 | 365,00 | 376,35 | 1,35% | 203.210,00 |
| 07.03.2025 | 358,41 | 377,24 | 355,56 | 371,32 | 3,01% | 173.059,00 |
| 06.03.2025 | 360,33 | 369,05 | 356,22 | 360,48 | -0,35% | 228.571,00 |
| 05.03.2025 | 365,72 | 369,84 | 347,98 | 361,74 | -1,55% | 199.803,00 |
| 04.03.2025 | 356,37 | 379,35 | 354,71 | 367,45 | 0,16% | 240.635,00 |
| 03.03.2025 | 390,66 | 400,47 | 366,26 | 366,87 | -5,71% | 229.189,00 |
| 28.02.2025 | 401,00 | 406,53 | 384,00 | 389,09 | -2,44% | 369.558,00 |
| 27.02.2025 | 435,61 | 439,34 | 397,80 | 398,81 | -8,66% | 244.077,00 |
| 26.02.2025 | 454,00 | 470,32 | 435,62 | 436,61 | -4,16% | 225.692,00 |
| 25.02.2025 | 464,40 | 476,00 | 453,94 | 455,54 | -5,13% | 172.266,00 |
| 24.02.2025 | 479,72 | 483,31 | 468,97 | 480,15 | -0,49% | 103.698,00 |
| 21.02.2025 | 505,84 | 510,00 | 481,61 | 482,50 | -4,17% | 131.083,00 |
| 20.02.2025 | 500,95 | 508,67 | 495,00 | 503,47 | -1,04% | 91.787,00 |
| 19.02.2025 | 498,10 | 509,41 | 494,00 | 508,77 | 1,06% | 145.169,00 |
| 18.02.2025 | 494,49 | 509,36 | 493,48 | 503,42 | 2,08% | 117.010,00 |
| 14.02.2025 | 503,14 | 503,14 | 484,13 | 493,15 | -1,08% | 100.771,00 |
| 13.02.2025 | 493,31 | 499,06 | 486,92 | 498,51 | 0,75% | 86.883,00 |
| 12.02.2025 | 494,51 | 494,78 | 483,29 | 494,78 | -1,22% | 122.074,00 |
| 11.02.2025 | 488,40 | 501,41 | 481,67 | 500,89 | 2,30% | 134.797,00 |
| 10.02.2025 | 473,43 | 491,00 | 471,61 | 489,62 | 3,40% | 120.261,00 |
| 07.02.2025 | 471,75 | 476,08 | 461,56 | 473,51 | 0,27% | 78.204,00 |
| 06.02.2025 | 479,76 | 485,30 | 472,24 | 472,24 | -0,53% | 85.388,00 |
| 05.02.2025 | 470,05 | 479,05 | 464,16 | 474,74 | 1,52% | 118.465,00 |
| 04.02.2025 | 465,00 | 469,42 | 459,97 | 467,65 | 1,36% | 121.173,00 |
| 03.02.2025 | 457,00 | 465,79 | 451,00 | 461,39 | -1,44% | 107.757,00 |
| 31.01.2025 | 466,98 | 475,04 | 463,31 | 468,11 | -0,65% | 98.186,00 |
| 30.01.2025 | 461,51 | 473,74 | 458,95 | 471,19 | 2,67% | 194.078,00 |
| 29.01.2025 | 480,94 | 480,94 | 456,45 | 458,94 | -3,57% | 87.688,00 |
| 28.01.2025 | 471,74 | 492,99 | 471,46 | 475,94 | -0,19% | 99.051,00 |
| 27.01.2025 | 466,63 | 477,49 | 463,72 | 476,85 | 2,32% | 101.736,00 |
| 24.01.2025 | 472,67 | 474,83 | 466,04 | 466,04 | -1,98% | 74.742,00 |
| 23.01.2025 | 458,20 | 477,31 | 458,20 | 475,45 | 0,85% | 67.828,00 |
| 22.01.2025 | 483,04 | 484,08 | 468,80 | 471,45 | -2,48% | 107.000,00 |
| 21.01.2025 | 470,00 | 483,84 | 465,82 | 483,43 | 3,52% | 130.319,00 |
| 17.01.2025 | 455,89 | 467,15 | 447,64 | 466,98 | 3,59% | 106.852,00 |
| 16.01.2025 | 452,31 | 456,95 | 444,98 | 450,80 | -0,48% | 87.264,00 |
| 15.01.2025 | 437,92 | 452,98 | 434,89 | 452,98 | 3,89% | 93.064,00 |
| 14.01.2025 | 449,00 | 450,00 | 432,39 | 436,03 | -0,42% | 98.278,00 |
| 13.01.2025 | 447,89 | 449,17 | 432,66 | 437,86 | -1,92% | 178.726,00 |
| 10.01.2025 | 445,38 | 450,22 | 441,11 | 446,43 | -0,78% | 147.343,00 |
| 08.01.2025 | 446,63 | 450,43 | 439,24 | 449,93 | -0,29% | 141.867,00 |
| 07.01.2025 | 449,85 | 453,72 | 438,09 | 451,24 | 1,18% | 102.461,00 |
| 06.01.2025 | 457,57 | 460,00 | 442,49 | 445,98 | -2,45% | 120.786,00 |
| 03.01.2025 | 446,95 | 457,86 | 436,83 | 457,19 | 1,44% | 109.316,00 |
| 02.01.2025 | 434,52 | 453,50 | 433,67 | 450,71 | 4,39% | 133.368,00 |
| 31.12.2024 | 438,90 | 440,96 | 429,75 | 431,74 | -1,89% | 89.094,00 |
| 30.12.2024 | 449,05 | 449,05 | 436,38 | 440,07 | -3,34% | 116.695,00 |
| 27.12.2024 | 450,49 | 455,33 | 445,98 | 455,28 | 0,30% | 90.547,00 |
| 26.12.2024 | 454,12 | 458,62 | 445,61 | 453,90 | -0,24% | 116.522,00 |
| 24.12.2024 | 444,10 | 455,00 | 438,97 | 455,00 | 2,46% | 71.865,00 |
| 23.12.2024 | 430,62 | 445,70 | 430,62 | 444,08 | 2,24% | 185.277,00 |
| 20.12.2024 | 430,54 | 442,43 | 427,22 | 434,34 | 0,59% | 225.671,00 |
| 19.12.2024 | 439,49 | 444,63 | 430,57 | 431,78 | -0,63% | 136.675,00 |
| 18.12.2024 | 435,25 | 453,51 | 433,56 | 434,53 | -0,53% | 183.461,00 |
| 17.12.2024 | 426,05 | 437,62 | 420,36 | 436,85 | 2,46% | 155.682,00 |
| 16.12.2024 | 415,94 | 428,85 | 415,94 | 426,36 | 0,59% | 156.107,00 |
| 13.12.2024 | 431,67 | 432,36 | 415,44 | 423,87 | -6,53% | 168.496,00 |
| 12.12.2024 | 454,05 | 460,66 | 447,45 | 453,48 | -0,67% | 140.209,00 |
| 11.12.2024 | 464,04 | 471,78 | 449,40 | 456,53 | -1,91% | 189.078,00 |
| 10.12.2024 | 438,79 | 470,56 | 434,70 | 465,40 | 6,46% | 186.512,00 |
| 09.12.2024 | 446,64 | 449,23 | 435,79 | 437,14 | -1,57% | 159.366,00 |
| 06.12.2024 | 445,64 | 450,10 | 443,11 | 444,10 | 0,54% | 100.623,00 |
| 05.12.2024 | 444,93 | 454,38 | 439,50 | 441,70 | -0,64% | 112.941,00 |
| 04.12.2024 | 443,00 | 455,08 | 438,70 | 444,56 | 0,52% | 132.897,00 |
| 03.12.2024 | 446,46 | 459,02 | 440,62 | 442,24 | -2,31% | 119.710,00 |
| 02.12.2024 | 443,60 | 459,81 | 440,10 | 452,70 | 2,16% | 170.467,00 |
| 29.11.2024 | 449,91 | 453,79 | 441,28 | 443,12 | -0,96% | 70.489,00 |
| 27.11.2024 | 449,77 | 454,65 | 445,16 | 447,41 | -0,60% | 109.853,00 |
| 26.11.2024 | 455,56 | 459,00 | 443,64 | 450,09 | -3,41% | 128.567,00 |
| 25.11.2024 | 453,86 | 470,19 | 446,10 | 465,97 | 4,44% | 181.529,00 |
| 22.11.2024 | 448,35 | 454,67 | 438,41 | 446,15 | 6,45% | 174.190,00 |
| 20.11.2024 | 423,02 | 426,21 | 417,00 | 419,12 | -1,80% | 119.363,00 |
| 19.11.2024 | 430,90 | 430,90 | 421,52 | 426,79 | -1,13% | 76.212,00 |
| 18.11.2024 | 426,95 | 439,14 | 420,80 | 431,67 | 1,11% | 115.599,00 |
| 15.11.2024 | 432,00 | 434,30 | 424,04 | 426,92 | -1,42% | 214.715,00 |
| 14.11.2024 | 400,10 | 438,08 | 393,75 | 433,06 | 11,47% | 254.824,00 |