419,120$
-1,80%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 386,62 | 402,62 | 386,00 | 388,51 | 1,12% | 180.217,00 |
| 12.11.2024 | 389,08 | 395,62 | 380,98 | 384,19 | -1,00% | 122.177,00 |
| 11.11.2024 | 401,99 | 409,92 | 386,98 | 388,07 | -3,63% | 134.149,00 |
| 08.11.2024 | 398,47 | 408,00 | 395,92 | 402,68 | 0,68% | 151.812,00 |
| 07.11.2024 | 395,15 | 408,41 | 393,26 | 399,96 | 0,35% | 150.521,00 |
| 06.11.2024 | 397,72 | 400,00 | 385,20 | 398,56 | 2,52% | 142.030,00 |
| 05.11.2024 | 378,75 | 389,23 | 374,67 | 388,78 | 2,06% | 100.562,00 |
| 04.11.2024 | 371,18 | 386,04 | 369,18 | 380,95 | 2,94% | 120.760,00 |
| 01.11.2024 | 372,63 | 376,95 | 370,07 | 370,07 | -0,39% | 128.569,00 |
| 31.10.2024 | 377,61 | 378,90 | 370,01 | 371,52 | -1,47% | 115.507,00 |
| 30.10.2024 | 376,06 | 386,59 | 376,06 | 377,07 | -0,20% | 90.592,00 |
| 29.10.2024 | 380,13 | 382,69 | 377,10 | 377,82 | -1,23% | 80.109,00 |
| 28.10.2024 | 380,00 | 388,30 | 380,00 | 382,53 | 0,89% | 77.805,00 |
| 25.10.2024 | 385,99 | 387,06 | 375,25 | 379,14 | -0,86% | 84.284,00 |
| 24.10.2024 | 378,24 | 388,30 | 377,50 | 382,42 | 1,55% | 107.357,00 |
| 23.10.2024 | 383,36 | 388,49 | 375,98 | 376,59 | -1,63% | 113.876,00 |
| 22.10.2024 | 391,00 | 392,77 | 382,66 | 382,82 | -2,69% | 122.405,00 |
| 21.10.2024 | 391,26 | 398,91 | 388,37 | 393,40 | 0,46% | 165.766,00 |
| 18.10.2024 | 391,13 | 394,00 | 388,22 | 391,61 | 1,10% | 101.495,00 |
| 17.10.2024 | 385,91 | 389,74 | 383,21 | 387,36 | 0,43% | 144.042,00 |
| 16.10.2024 | 377,15 | 387,99 | 377,15 | 385,70 | 2,44% | 116.825,00 |
| 15.10.2024 | 358,22 | 380,88 | 358,22 | 376,53 | 5,44% | 152.966,00 |
| 14.10.2024 | 363,95 | 363,95 | 356,26 | 357,11 | -2,04% | 121.775,00 |
| 11.10.2024 | 357,39 | 365,72 | 357,39 | 364,53 | 1,23% | 127.802,00 |
| 10.10.2024 | 361,68 | 364,61 | 358,88 | 360,10 | -0,23% | 106.204,00 |
| 09.10.2024 | 366,62 | 371,14 | 359,75 | 360,93 | -1,28% | 153.146,00 |
| 08.10.2024 | 369,76 | 369,76 | 362,52 | 365,62 | -1,19% | 109.656,00 |
| 07.10.2024 | 366,78 | 372,39 | 363,14 | 370,02 | 0,88% | 135.886,00 |
| 04.10.2024 | 369,28 | 375,92 | 366,78 | 366,78 | 1,07% | 130.861,00 |
| 03.10.2024 | 361,63 | 368,36 | 360,19 | 362,88 | -0,61% | 168.198,00 |
| 02.10.2024 | 380,33 | 380,85 | 365,07 | 365,12 | -3,72% | 184.026,00 |
| 01.10.2024 | 379,62 | 381,14 | 370,86 | 379,24 | -1,16% | 121.248,00 |
| 30.09.2024 | 395,03 | 397,93 | 383,69 | 383,69 | -2,70% | 178.309,00 |
| 27.09.2024 | 395,39 | 397,83 | 390,26 | 394,33 | -0,36% | 133.281,00 |
| 26.09.2024 | 380,59 | 395,99 | 380,59 | 395,75 | 5,33% | 126.737,00 |
| 25.09.2024 | 377,27 | 380,52 | 374,49 | 375,71 | -0,93% | 120.263,00 |
| 24.09.2024 | 379,99 | 380,24 | 374,09 | 379,22 | 0,88% | 168.270,00 |
| 23.09.2024 | 366,31 | 379,55 | 363,55 | 375,90 | 2,10% | 238.074,00 |
| 20.09.2024 | 369,92 | 376,31 | 367,11 | 368,16 | 0,18% | 629.975,00 |
| 19.09.2024 | 362,63 | 372,14 | 362,63 | 367,51 | 2,36% | 201.469,00 |
| 18.09.2024 | 360,76 | 373,68 | 358,70 | 359,04 | -0,43% | 158.927,00 |
| 17.09.2024 | 354,68 | 364,09 | 354,68 | 360,58 | 2,57% | 147.640,00 |
| 16.09.2024 | 349,64 | 359,88 | 349,40 | 351,55 | 0,58% | 191.480,00 |
| 13.09.2024 | 336,76 | 350,69 | 336,76 | 349,52 | 5,20% | 148.188,00 |
| 12.09.2024 | 337,32 | 338,50 | 330,73 | 332,23 | -1,05% | 99.338,00 |
| 11.09.2024 | 336,63 | 337,45 | 328,00 | 335,76 | -0,79% | 126.692,00 |
| 10.09.2024 | 342,86 | 344,67 | 335,08 | 338,43 | -2,25% | 164.161,00 |
| 09.09.2024 | 347,45 | 349,39 | 343,85 | 346,21 | -0,22% | 148.334,00 |
| 06.09.2024 | 342,80 | 351,47 | 342,39 | 346,97 | 0,88% | 157.194,00 |
| 05.09.2024 | 355,50 | 355,80 | 343,89 | 343,95 | -2,01% | 154.762,00 |
| 04.09.2024 | 343,87 | 356,87 | 343,87 | 350,99 | 1,65% | 153.640,00 |
| 03.09.2024 | 335,60 | 351,96 | 335,60 | 345,29 | 1,86% | 229.122,00 |
| 30.08.2024 | 343,23 | 343,23 | 336,36 | 338,97 | -0,55% | 168.702,00 |
| 29.08.2024 | 342,87 | 343,15 | 337,00 | 340,84 | 0,10% | 155.685,00 |
| 28.08.2024 | 344,25 | 346,17 | 338,53 | 340,49 | -1,06% | 137.423,00 |
| 27.08.2024 | 346,75 | 347,64 | 342,23 | 344,13 | -1,96% | 113.468,00 |
| 26.08.2024 | 357,84 | 362,33 | 348,23 | 351,00 | -2,00% | 116.111,00 |
| 23.08.2024 | 347,53 | 358,37 | 346,44 | 358,15 | 3,35% | 125.086,00 |
| 22.08.2024 | 345,00 | 349,58 | 343,11 | 346,54 | 0,15% | 102.843,00 |
| 21.08.2024 | 355,50 | 355,50 | 345,09 | 346,02 | -1,56% | 147.023,00 |
| 20.08.2024 | 350,07 | 356,00 | 348,60 | 351,49 | 0,71% | 165.372,00 |
| 19.08.2024 | 354,71 | 354,71 | 343,38 | 349,02 | -1,19% | 198.816,00 |
| 16.08.2024 | 347,37 | 353,49 | 345,71 | 353,24 | 1,25% | 282.533,00 |
| 15.08.2024 | 374,11 | 379,56 | 345,11 | 348,89 | -10,76% | 443.627,00 |
| 14.08.2024 | 398,23 | 399,01 | 382,29 | 390,96 | -1,63% | 127.639,00 |
| 13.08.2024 | 393,53 | 399,05 | 388,81 | 397,45 | 2,17% | 127.631,00 |
| 12.08.2024 | 394,76 | 394,84 | 382,51 | 389,01 | 0,02% | 140.986,00 |
| 09.08.2024 | 376,59 | 389,63 | 372,65 | 388,92 | 2,10% | 112.702,00 |
| 08.08.2024 | 379,68 | 387,73 | 376,86 | 380,91 | -0,64% | 125.282,00 |
| 07.08.2024 | 385,48 | 390,51 | 382,51 | 383,38 | 1,14% | 155.115,00 |
| 06.08.2024 | 362,05 | 380,58 | 358,51 | 379,06 | 5,46% | 157.627,00 |
| 05.08.2024 | 346,47 | 361,75 | 343,17 | 359,45 | -0,80% | 147.063,00 |
| 02.08.2024 | 373,00 | 378,21 | 362,20 | 362,36 | -6,11% | 141.985,00 |
| 01.08.2024 | 398,59 | 401,84 | 382,89 | 385,95 | -3,17% | 111.786,00 |
| 31.07.2024 | 399,35 | 406,47 | 393,90 | 398,59 | 0,87% | 91.358,00 |
| 30.07.2024 | 390,36 | 395,56 | 384,76 | 395,15 | 1,57% | 122.825,00 |
| 29.07.2024 | 407,12 | 407,12 | 385,00 | 389,06 | -4,51% | 142.598,00 |
| 26.07.2024 | 412,46 | 413,86 | 401,32 | 407,45 | -0,54% | 102.362,00 |
| 25.07.2024 | 402,59 | 411,30 | 399,22 | 409,68 | 1,09% | 129.098,00 |
| 24.07.2024 | 408,04 | 412,31 | 404,90 | 405,28 | -1,65% | 128.256,00 |
| 23.07.2024 | 402,51 | 414,52 | 402,00 | 412,06 | 3,00% | 107.635,00 |
| 22.07.2024 | 396,10 | 400,88 | 393,20 | 400,06 | 1,35% | 115.313,00 |
| 19.07.2024 | 400,10 | 405,55 | 391,57 | 394,72 | -1,45% | 118.969,00 |
| 18.07.2024 | 412,10 | 418,42 | 398,00 | 400,53 | -2,97% | 130.072,00 |
| 17.07.2024 | 424,04 | 424,69 | 412,58 | 412,79 | -2,93% | 140.380,00 |
| 16.07.2024 | 427,60 | 440,61 | 422,00 | 425,24 | 0,35% | 138.604,00 |
| 15.07.2024 | 461,60 | 462,92 | 423,71 | 423,75 | -9,57% | 163.044,00 |
| 12.07.2024 | 470,42 | 472,42 | 466,88 | 468,58 | 0,16% | 112.826,00 |
| 11.07.2024 | 450,00 | 471,18 | 449,97 | 467,83 | 5,09% | 121.461,00 |
| 10.07.2024 | 438,61 | 446,85 | 436,97 | 445,15 | 2,33% | 81.040,00 |
| 09.07.2024 | 432,36 | 437,46 | 431,00 | 435,00 | 0,61% | 102.816,00 |
| 08.07.2024 | 431,95 | 440,10 | 429,38 | 432,36 | 0,43% | 88.444,00 |
| 05.07.2024 | 429,88 | 434,79 | 426,24 | 430,52 | -0,14% | 97.120,00 |
| 03.07.2024 | 428,33 | 434,27 | 425,97 | 431,13 | 1,29% | 128.899,00 |
| 02.07.2024 | 428,59 | 433,84 | 424,22 | 425,63 | -0,51% | 101.562,00 |