620,570$
-1,64%
Echtzeit-Aktienkurs Dillard's Inc.
Bid:
Ask:
Aktienkurse zur Dillard's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 631,67 | 638,80 | 600,90 | 620,57 | -1,64% | 166.340,00 |
| 04.03.2026 | 617,98 | 632,30 | 613,64 | 630,94 | 3,13% | 168.369,00 |
| 03.03.2026 | 589,31 | 615,37 | 584,54 | 611,80 | 0,72% | 136.689,00 |
| 02.03.2026 | 589,55 | 609,97 | 582,85 | 607,44 | 0,77% | 143.157,00 |
| 27.02.2026 | 604,09 | 614,07 | 592,59 | 602,79 | -1,62% | 159.696,00 |
| 26.02.2026 | 608,80 | 619,92 | 598,92 | 612,73 | 2,08% | 126.761,00 |
| 25.02.2026 | 590,87 | 612,97 | 575,73 | 600,25 | 0,73% | 223.904,00 |
| 24.02.2026 | 609,00 | 620,00 | 575,10 | 595,88 | -11,06% | 302.116,00 |
| 20.02.2026 | 667,22 | 681,22 | 647,23 | 670,00 | 1,01% | 132.543,00 |
| 19.02.2026 | 648,88 | 665,16 | 645,09 | 663,29 | -0,66% | 91.376,00 |
| 18.02.2026 | 658,74 | 674,38 | 652,92 | 667,67 | 1,06% | 161.515,00 |
| 17.02.2026 | 648,51 | 661,80 | 640,50 | 660,68 | 2,48% | 142.430,00 |
| 13.02.2026 | 653,23 | 653,23 | 625,92 | 644,71 | -0,71% | 111.813,00 |
| 12.02.2026 | 647,17 | 671,25 | 638,96 | 649,31 | 0,88% | 144.393,00 |
| 11.02.2026 | 638,24 | 648,90 | 631,24 | 643,63 | 1,44% | 217.482,00 |
| 10.02.2026 | 628,00 | 645,03 | 628,00 | 634,51 | -2,10% | 186.241,00 |
| 09.02.2026 | 667,59 | 674,76 | 641,42 | 648,12 | -2,76% | 176.297,00 |
| 06.02.2026 | 649,59 | 668,89 | 640,62 | 666,51 | 4,88% | 135.485,00 |
| 05.02.2026 | 653,21 | 653,35 | 628,00 | 635,51 | -2,68% | 176.128,00 |
| 04.02.2026 | 640,05 | 660,00 | 639,90 | 653,04 | 1,80% | 153.646,00 |
| 03.02.2026 | 623,54 | 653,75 | 600,86 | 641,50 | 1,37% | 145.562,00 |
| 02.02.2026 | 607,19 | 638,85 | 607,19 | 632,81 | 4,16% | 125.243,00 |
| 30.01.2026 | 605,93 | 615,59 | 599,50 | 607,56 | -0,16% | 131.802,00 |
| 29.01.2026 | 607,90 | 612,48 | 601,40 | 608,54 | 0,80% | 110.492,00 |
| 28.01.2026 | 618,39 | 626,77 | 603,18 | 603,73 | -1,28% | 127.983,00 |
| 27.01.2026 | 609,32 | 627,26 | 609,32 | 611,56 | -1,61% | 165.664,00 |
| 26.01.2026 | 626,82 | 626,82 | 612,33 | 621,56 | -3,47% | 114.026,00 |
| 22.01.2026 | 684,35 | 684,36 | 639,63 | 643,89 | -3,39% | 155.648,00 |
| 21.01.2026 | 685,44 | 685,44 | 658,37 | 666,48 | -1,99% | 151.503,00 |
| 20.01.2026 | 660,09 | 680,02 | 650,59 | 680,02 | 2,29% | 123.744,00 |
| 16.01.2026 | 667,58 | 672,51 | 648,56 | 664,80 | -0,07% | 94.726,00 |
| 15.01.2026 | 653,50 | 673,64 | 646,00 | 665,24 | 2,55% | 98.194,00 |
| 14.01.2026 | 698,23 | 701,43 | 642,61 | 648,72 | -7,36% | 144.182,00 |
| 13.01.2026 | 684,81 | 703,80 | 680,21 | 700,23 | 3,07% | 201.744,00 |
| 12.01.2026 | 675,09 | 680,98 | 654,77 | 679,39 | -0,25% | 162.596,00 |
| 09.01.2026 | 679,58 | 691,57 | 670,00 | 681,10 | -1,36% | 112.451,00 |
| 08.01.2026 | 650,78 | 690,48 | 644,28 | 690,48 | 6,04% | 149.531,00 |
| 07.01.2026 | 660,76 | 665,07 | 648,17 | 651,18 | -0,24% | 163.609,00 |
| 06.01.2026 | 646,58 | 669,69 | 638,85 | 652,75 | 1,01% | 181.224,00 |
| 05.01.2026 | 634,36 | 653,00 | 630,74 | 646,20 | 1,45% | 164.906,00 |
| 02.01.2026 | 606,34 | 637,35 | 602,36 | 636,94 | 5,05% | 116.488,00 |
| 31.12.2025 | 609,30 | 615,00 | 603,32 | 606,34 | -1,02% | 118.150,00 |
| 30.12.2025 | 629,32 | 635,32 | 610,58 | 612,59 | -3,08% | 237.442,00 |
| 29.12.2025 | 628,00 | 645,00 | 628,00 | 632,07 | 0,32% | 181.489,00 |
| 26.12.2025 | 628,61 | 635,19 | 625,29 | 630,08 | -0,16% | 76.272,00 |
| 24.12.2025 | 628,25 | 632,47 | 617,53 | 631,08 | 0,92% | 106.089,00 |
| 23.12.2025 | 616,91 | 634,01 | 612,44 | 625,32 | 2,06% | 208.347,00 |
| 22.12.2025 | 659,40 | 663,58 | 602,75 | 612,69 | -7,68% | 188.706,00 |
| 19.12.2025 | 653,31 | 664,61 | 645,09 | 663,63 | 1,70% | 216.165,00 |
| 18.12.2025 | 655,87 | 665,69 | 650,96 | 652,55 | 0,73% | 122.867,00 |
| 17.12.2025 | 655,69 | 658,32 | 644,00 | 647,81 | -0,70% | 143.667,00 |
| 16.12.2025 | 682,87 | 682,87 | 629,22 | 652,36 | -3,91% | 191.091,00 |
| 15.12.2025 | 686,20 | 698,36 | 677,82 | 678,88 | -0,44% | 117.091,00 |
| 12.12.2025 | 703,08 | 703,51 | 680,35 | 681,86 | -6,37% | 73.575,00 |
| 11.12.2025 | 735,24 | 741,97 | 722,11 | 728,23 | -0,34% | 111.943,00 |
| 10.12.2025 | 710,60 | 738,00 | 707,90 | 730,73 | 2,61% | 151.963,00 |
| 09.12.2025 | 687,26 | 713,47 | 685,54 | 712,13 | 3,62% | 107.347,00 |
| 08.12.2025 | 698,28 | 702,49 | 680,93 | 687,26 | -1,56% | 175.117,00 |
| 05.12.2025 | 685,09 | 722,00 | 684,79 | 698,18 | 2,51% | 124.174,00 |
| 04.12.2025 | 681,64 | 692,57 | 675,01 | 681,06 | -0,57% | 116.967,00 |
| 03.12.2025 | 675,01 | 699,41 | 674,92 | 684,96 | 0,82% | 89.793,00 |
| 02.12.2025 | 682,05 | 682,05 | 657,12 | 679,36 | -0,41% | 119.622,00 |
| 01.12.2025 | 660,20 | 687,49 | 660,20 | 682,18 | 1,81% | 172.544,00 |
| 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 |