670,060$
-0,20%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 667,04 | 678,71 | 660,23 | 670,06 | -0,20% | 80.575,00 |
| 26.11.2025 | 666,13 | 679,39 | 658,90 | 671,39 | 0,72% | 115.552,00 |
| 25.11.2025 | 630,00 | 679,80 | 630,00 | 666,61 | 8,50% | 168.934,00 |
| 24.11.2025 | 606,91 | 621,27 | 602,99 | 614,39 | 2,99% | 157.625,00 |
| 20.11.2025 | 613,06 | 622,65 | 594,54 | 596,56 | -1,46% | 94.398,00 |
| 19.11.2025 | 598,33 | 608,88 | 593,02 | 605,41 | 1,06% | 102.896,00 |
| 18.11.2025 | 583,24 | 608,23 | 581,50 | 599,05 | 0,57% | 121.553,00 |
| 17.11.2025 | 628,01 | 629,98 | 587,88 | 595,66 | -10,30% | 117.477,00 |
| 13.11.2025 | 657,19 | 737,73 | 657,19 | 664,06 | 9,59% | 321.462,00 |
| 12.11.2025 | 617,69 | 623,10 | 605,11 | 605,96 | -0,52% | 106.592,00 |
| 11.11.2025 | 609,91 | 625,00 | 609,10 | 609,11 | -0,18% | 119.389,00 |
| 10.11.2025 | 614,12 | 616,49 | 603,09 | 610,21 | 0,63% | 90.491,00 |
| 07.11.2025 | 593,80 | 607,89 | 593,25 | 606,36 | 0,90% | 85.373,00 |
| 06.11.2025 | 613,03 | 622,00 | 593,42 | 600,94 | -2,24% | 145.438,00 |
| 05.11.2025 | 592,39 | 624,00 | 586,77 | 614,69 | 3,30% | 127.090,00 |
| 04.11.2025 | 597,16 | 600,64 | 593,33 | 595,08 | -1,17% | 50.006,00 |
| 03.11.2025 | 591,05 | 609,53 | 587,80 | 602,15 | 0,34% | 123.599,00 |
| 31.10.2025 | 592,25 | 604,23 | 588,33 | 600,08 | 0,55% | 144.645,00 |
| 30.10.2025 | 607,26 | 609,97 | 592,85 | 596,78 | -2,31% | 100.627,00 |
| 29.10.2025 | 608,00 | 620,85 | 603,99 | 610,91 | 0,36% | 88.794,00 |
| 28.10.2025 | 612,78 | 618,34 | 605,50 | 608,69 | -1,19% | 165.080,00 |
| 27.10.2025 | 620,95 | 625,00 | 602,74 | 616,05 | 1,62% | 63.807,00 |
| 24.10.2025 | 607,94 | 611,75 | 600,31 | 606,24 | 0,70% | 55.190,00 |
| 23.10.2025 | 613,99 | 616,96 | 597,85 | 602,03 | -0,58% | 53.108,00 |
| 22.10.2025 | 596,21 | 611,98 | 591,58 | 605,56 | 1,85% | 94.389,00 |
| 21.10.2025 | 594,59 | 604,75 | 589,15 | 594,57 | 0,14% | 51.862,00 |
| 20.10.2025 | 598,76 | 605,16 | 592,25 | 593,71 | -0,05% | 54.599,00 |
| 17.10.2025 | 599,20 | 608,09 | 587,66 | 594,03 | -0,34% | 65.250,00 |
| 16.10.2025 | 604,76 | 604,76 | 593,72 | 596,08 | -0,79% | 71.765,00 |
| 15.10.2025 | 626,00 | 634,56 | 599,25 | 600,80 | -3,30% | 119.917,00 |
| 14.10.2025 | 603,78 | 629,87 | 601,46 | 621,30 | 1,64% | 123.776,00 |
| 13.10.2025 | 597,00 | 617,32 | 596,55 | 611,25 | 5,51% | 104.889,00 |
| 10.10.2025 | 601,00 | 610,84 | 576,58 | 579,32 | -2,93% | 120.384,00 |
| 09.10.2025 | 602,86 | 606,86 | 589,57 | 596,79 | -2,04% | 113.221,00 |
| 08.10.2025 | 623,94 | 623,94 | 598,47 | 609,22 | -0,48% | 111.455,00 |
| 07.10.2025 | 616,42 | 617,95 | 608,49 | 612,16 | -0,40% | 126.673,00 |
| 06.10.2025 | 617,53 | 620,44 | 605,59 | 614,63 | -1,48% | 109.990,00 |
| 02.10.2025 | 627,30 | 637,73 | 609,31 | 623,85 | -0,80% | 86.207,00 |
| 01.10.2025 | 618,78 | 634,14 | 613,95 | 628,90 | 2,35% | 90.598,00 |
| 30.09.2025 | 621,27 | 626,24 | 604,13 | 614,48 | -0,91% | 84.258,00 |
| 29.09.2025 | 621,66 | 629,27 | 615,98 | 620,13 | -0,58% | 123.306,00 |
| 26.09.2025 | 612,72 | 628,00 | 611,86 | 623,76 | 2,12% | 101.145,00 |
| 25.09.2025 | 603,07 | 611,99 | 597,45 | 610,79 | 0,02% | 97.072,00 |
| 24.09.2025 | 610,77 | 611,97 | 600,61 | 610,67 | 0,28% | 144.254,00 |
| 23.09.2025 | 578,41 | 611,19 | 577,59 | 608,94 | 6,23% | 147.475,00 |
| 22.09.2025 | 597,04 | 600,63 | 571,81 | 573,23 | -4,29% | 130.441,00 |
| 19.09.2025 | 604,27 | 610,00 | 598,20 | 598,95 | -0,52% | 168.526,00 |
| 18.09.2025 | 596,40 | 607,11 | 592,65 | 602,07 | 1,03% | 74.652,00 |
| 17.09.2025 | 591,88 | 606,96 | 591,88 | 595,92 | 0,53% | 81.621,00 |
| 16.09.2025 | 586,69 | 596,49 | 576,87 | 592,79 | 1,01% | 102.567,00 |
| 15.09.2025 | 577,81 | 589,35 | 568,00 | 586,88 | 2,12% | 104.563,00 |
| 12.09.2025 | 580,82 | 581,82 | 572,16 | 574,67 | -1,93% | 112.508,00 |
| 11.09.2025 | 570,52 | 586,10 | 569,46 | 585,96 | 2,98% | 99.345,00 |
| 10.09.2025 | 564,21 | 576,40 | 562,99 | 569,03 | 0,14% | 155.154,00 |
| 09.09.2025 | 578,35 | 578,35 | 563,00 | 568,23 | -1,77% | 110.547,00 |
| 08.09.2025 | 576,35 | 580,68 | 566,94 | 578,49 | 0,27% | 155.554,00 |
| 05.09.2025 | 570,22 | 579,55 | 565,46 | 576,96 | 0,99% | 172.878,00 |
| 04.09.2025 | 550,22 | 572,41 | 550,22 | 571,30 | 2,06% | 162.747,00 |
| 03.09.2025 | 545,73 | 565,83 | 545,73 | 559,75 | 1,19% | 142.321,00 |
| 02.09.2025 | 527,73 | 553,19 | 519,06 | 553,19 | 3,81% | 103.437,00 |
| 29.08.2025 | 546,55 | 552,08 | 527,96 | 532,88 | -2,60% | 114.599,00 |
| 28.08.2025 | 549,66 | 553,18 | 544,05 | 547,12 | -0,26% | 162.113,00 |
| 27.08.2025 | 532,28 | 549,55 | 529,50 | 548,55 | 4,42% | 189.172,00 |
| 26.08.2025 | 530,02 | 539,48 | 523,03 | 525,32 | -1,80% | 290.076,00 |
| 25.08.2025 | 531,42 | 541,28 | 530,50 | 534,94 | 0,23% | 92.665,00 |
| 22.08.2025 | 510,33 | 535,01 | 509,78 | 533,72 | 5,31% | 105.211,00 |
| 21.08.2025 | 496,27 | 506,80 | 495,00 | 506,80 | 1,90% | 91.981,00 |
| 20.08.2025 | 513,74 | 514,75 | 496,08 | 497,36 | -4,21% | 101.331,00 |
| 19.08.2025 | 525,49 | 526,11 | 513,70 | 519,24 | -0,83% | 239.506,00 |
| 18.08.2025 | 511,35 | 528,00 | 511,35 | 523,58 | 1,53% | 131.339,00 |
| 15.08.2025 | 500,88 | 517,89 | 492,28 | 515,68 | 3,40% | 172.675,00 |
| 14.08.2025 | 489,12 | 533,23 | 487,74 | 498,73 | 0,16% | 270.964,00 |
| 13.08.2025 | 475,01 | 499,39 | 469,98 | 497,93 | 4,08% | 153.664,00 |
| 12.08.2025 | 470,20 | 485,00 | 467,82 | 478,43 | 2,36% | 143.391,00 |
| 11.08.2025 | 475,19 | 475,19 | 456,69 | 467,41 | -0,77% | 102.852,00 |
| 08.08.2025 | 465,16 | 473,71 | 459,89 | 471,06 | 0,75% | 91.796,00 |
| 07.08.2025 | 476,84 | 476,84 | 462,97 | 467,56 | -0,40% | 114.846,00 |
| 06.08.2025 | 463,88 | 470,99 | 451,80 | 469,46 | 1,34% | 101.315,00 |
| 05.08.2025 | 468,69 | 474,12 | 454,05 | 463,23 | -1,10% | 109.027,00 |
| 04.08.2025 | 470,98 | 478,33 | 468,38 | 468,40 | -0,03% | 105.909,00 |
| 01.08.2025 | 457,42 | 469,72 | 449,64 | 468,55 | 0,35% | 114.295,00 |
| 31.07.2025 | 464,67 | 477,84 | 461,04 | 466,93 | -1,58% | 102.470,00 |
| 30.07.2025 | 484,53 | 487,46 | 471,53 | 474,41 | -1,87% | 103.693,00 |
| 29.07.2025 | 509,40 | 512,30 | 481,45 | 483,43 | -5,79% | 153.612,00 |
| 28.07.2025 | 499,12 | 514,39 | 493,63 | 513,16 | 2,81% | 123.557,00 |
| 25.07.2025 | 497,63 | 503,50 | 490,17 | 499,13 | 0,24% | 115.732,00 |
| 24.07.2025 | 487,57 | 508,66 | 487,57 | 497,92 | 0,67% | 131.839,00 |
| 23.07.2025 | 489,46 | 498,32 | 486,02 | 494,62 | 2,08% | 130.465,00 |
| 22.07.2025 | 468,00 | 485,63 | 464,78 | 484,52 | 4,32% | 131.398,00 |
| 21.07.2025 | 466,00 | 469,84 | 460,50 | 464,47 | 0,59% | 76.243,00 |
| 18.07.2025 | 465,75 | 466,75 | 458,05 | 461,74 | 0,02% | 79.077,00 |
| 17.07.2025 | 444,50 | 461,67 | 440,51 | 461,67 | 4,66% | 125.422,00 |
| 16.07.2025 | 427,46 | 442,68 | 426,13 | 441,11 | 3,61% | 99.849,00 |
| 15.07.2025 | 440,27 | 440,27 | 425,23 | 425,73 | -3,05% | 77.530,00 |
| 14.07.2025 | 427,77 | 439,55 | 425,02 | 439,11 | 1,53% | 118.472,00 |
| 11.07.2025 | 437,37 | 437,37 | 424,86 | 432,49 | -1,05% | 67.255,00 |
| 10.07.2025 | 438,36 | 445,70 | 435,92 | 437,07 | 0,71% | 83.504,00 |
| 09.07.2025 | 442,85 | 446,01 | 429,64 | 433,99 | -1,76% | 176.487,00 |
| 08.07.2025 | 452,97 | 455,01 | 439,64 | 441,77 | -2,95% | 197.165,00 |
| 07.07.2025 | 454,33 | 460,56 | 447,00 | 455,20 | -0,13% | 193.083,00 |