422,050$
-1,31%
Echtzeit-Aktienkurs Dillards Inc.
Bid:
Ask:
Aktienkurse zur Dillards Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 427,31 | 432,54 | 420,31 | 422,05 | -1,31% | 114.311,00 |
| 20.06.2024 | 423,23 | 433,11 | 423,23 | 427,66 | 0,42% | 52.634,00 |
| 18.06.2024 | 424,26 | 426,11 | 418,77 | 425,87 | 0,05% | 61.071,00 |
| 17.06.2024 | 417,34 | 425,64 | 414,37 | 425,64 | 2,53% | 82.835,00 |
| 14.06.2024 | 415,00 | 417,53 | 412,00 | 415,14 | -0,69% | 72.783,00 |
| 13.06.2024 | 420,97 | 424,25 | 416,40 | 418,03 | -1,64% | 66.199,00 |
| 12.06.2024 | 427,77 | 438,76 | 424,73 | 425,00 | 1,56% | 69.128,00 |
| 11.06.2024 | 420,55 | 426,67 | 417,42 | 418,46 | -1,33% | 65.694,00 |
| 10.06.2024 | 424,70 | 432,01 | 420,53 | 424,09 | -1,25% | 91.566,00 |
| 07.06.2024 | 424,64 | 431,54 | 424,64 | 429,44 | 0,30% | 65.877,00 |
| 06.06.2024 | 432,00 | 435,00 | 426,43 | 428,17 | -1,58% | 61.283,00 |
| 05.06.2024 | 435,13 | 438,32 | 425,50 | 435,06 | 0,65% | 65.483,00 |
| 04.06.2024 | 426,59 | 433,47 | 424,11 | 432,24 | -0,20% | 88.126,00 |
| 03.06.2024 | 449,15 | 450,10 | 432,22 | 433,12 | -3,18% | 94.129,00 |
| 31.05.2024 | 445,76 | 449,31 | 442,51 | 447,35 | 0,49% | 79.577,00 |
| 30.05.2024 | 442,29 | 447,42 | 437,78 | 445,15 | -0,09% | 91.639,00 |
| 29.05.2024 | 447,02 | 451,30 | 444,98 | 445,54 | -1,29% | 49.166,00 |
| 28.05.2024 | 445,26 | 453,59 | 442,80 | 451,37 | 1,05% | 81.237,00 |
| 24.05.2024 | 452,35 | 453,61 | 445,64 | 446,70 | 0,76% | 76.017,00 |
| 23.05.2024 | 436,81 | 453,72 | 428,79 | 443,35 | 1,58% | 115.710,00 |
| 22.05.2024 | 442,52 | 442,52 | 430,20 | 436,44 | -1,89% | 74.188,00 |
| 21.05.2024 | 437,80 | 446,27 | 436,47 | 444,86 | 2,07% | 100.064,00 |
| 20.05.2024 | 440,83 | 441,58 | 435,59 | 435,85 | -0,35% | 82.585,00 |
| 17.05.2024 | 435,83 | 439,79 | 427,21 | 437,38 | 0,67% | 107.580,00 |
| 16.05.2024 | 457,57 | 460,22 | 434,45 | 434,45 | -4,70% | 153.403,00 |
| 15.05.2024 | 458,76 | 459,44 | 446,32 | 455,87 | -0,63% | 128.084,00 |
| 14.05.2024 | 456,50 | 458,83 | 443,83 | 458,75 | 2,74% | 137.798,00 |
| 13.05.2024 | 430,82 | 448,56 | 430,82 | 446,52 | 5,56% | 92.887,00 |
| 10.05.2024 | 425,50 | 433,05 | 420,72 | 423,01 | -0,05% | 71.786,00 |
| 09.05.2024 | 422,12 | 426,39 | 416,45 | 423,24 | -0,05% | 97.258,00 |
| 08.05.2024 | 430,01 | 430,01 | 414,72 | 423,47 | -2,52% | 104.616,00 |
| 07.05.2024 | 451,44 | 457,38 | 434,26 | 434,43 | -3,15% | 179.384,00 |
| 06.05.2024 | 437,00 | 449,06 | 437,00 | 448,55 | 3,35% | 159.725,00 |
| 03.05.2024 | 441,07 | 441,31 | 429,00 | 434,00 | 0,63% | 66.607,00 |
| 02.05.2024 | 430,25 | 434,82 | 425,60 | 431,30 | 1,97% | 53.459,00 |
| 01.05.2024 | 438,57 | 438,57 | 421,58 | 422,97 | -3,43% | 105.687,00 |
| 30.04.2024 | 444,11 | 447,18 | 433,97 | 437,99 | -2,32% | 86.414,00 |
| 29.04.2024 | 449,00 | 456,45 | 444,23 | 448,40 | -0,13% | 70.373,00 |
| 26.04.2024 | 444,20 | 452,51 | 439,01 | 448,97 | 0,79% | 68.510,00 |
| 25.04.2024 | 443,04 | 446,89 | 435,79 | 445,43 | -0,85% | 76.835,00 |
| 24.04.2024 | 443,59 | 449,56 | 439,33 | 449,27 | 1,16% | 102.510,00 |
| 23.04.2024 | 420,00 | 448,10 | 418,60 | 444,10 | 6,45% | 112.164,00 |
| 22.04.2024 | 411,15 | 419,35 | 408,84 | 417,21 | 2,15% | 84.701,00 |
| 19.04.2024 | 400,04 | 411,69 | 400,04 | 408,43 | 1,65% | 76.814,00 |
| 18.04.2024 | 410,36 | 412,33 | 401,20 | 401,81 | -1,40% | 92.804,00 |
| 17.04.2024 | 418,65 | 418,65 | 406,16 | 407,52 | -1,66% | 98.634,00 |
| 16.04.2024 | 403,53 | 416,54 | 398,82 | 414,38 | 3,05% | 109.018,00 |
| 15.04.2024 | 415,84 | 416,20 | 397,17 | 402,11 | -2,07% | 97.655,00 |
| 12.04.2024 | 419,65 | 419,65 | 405,50 | 410,59 | -2,55% | 80.999,00 |
| 11.04.2024 | 423,71 | 427,84 | 412,89 | 421,32 | 0,11% | 94.111,00 |
| 10.04.2024 | 420,39 | 421,19 | 410,05 | 420,86 | -0,60% | 96.632,00 |
| 09.04.2024 | 438,83 | 442,00 | 421,16 | 423,39 | -3,90% | 105.883,00 |
| 08.04.2024 | 427,75 | 443,02 | 427,75 | 440,57 | 3,31% | 92.587,00 |
| 05.04.2024 | 415,90 | 428,59 | 415,00 | 426,45 | 2,43% | 99.880,00 |
| 04.04.2024 | 429,86 | 433,80 | 415,39 | 416,33 | -2,98% | 82.940,00 |
| 03.04.2024 | 444,00 | 453,15 | 429,13 | 429,13 | -4,37% | 99.169,00 |
| 02.04.2024 | 456,50 | 457,64 | 441,80 | 448,72 | -5,64% | 93.983,00 |
| 01.04.2024 | 472,50 | 476,48 | 466,71 | 475,54 | 0,83% | 95.027,00 |
| 28.03.2024 | 460,20 | 473,52 | 459,33 | 471,64 | 2,97% | 91.944,00 |
| 27.03.2024 | 445,53 | 459,94 | 443,63 | 458,05 | 3,65% | 98.380,00 |
| 26.03.2024 | 446,80 | 448,94 | 441,93 | 441,93 | 0,15% | 64.238,00 |
| 25.03.2024 | 449,24 | 450,10 | 440,67 | 441,27 | -1,33% | 62.239,00 |
| 22.03.2024 | 454,34 | 455,16 | 444,91 | 447,21 | -1,97% | 68.590,00 |
| 21.03.2024 | 440,76 | 459,00 | 440,76 | 456,19 | 3,76% | 66.890,00 |
| 20.03.2024 | 434,86 | 441,50 | 429,43 | 439,66 | 0,83% | 65.621,00 |
| 19.03.2024 | 422,43 | 438,58 | 422,43 | 436,02 | 2,36% | 83.786,00 |
| 18.03.2024 | 429,96 | 430,33 | 419,64 | 425,95 | -0,22% | 80.534,00 |
| 15.03.2024 | 437,36 | 442,42 | 424,07 | 426,91 | -2,59% | 146.142,00 |
| 14.03.2024 | 439,84 | 444,24 | 435,30 | 438,24 | -0,99% | 121.796,00 |
| 13.03.2024 | 427,18 | 442,63 | 425,73 | 442,63 | 4,40% | 95.733,00 |
| 12.03.2024 | 406,70 | 424,02 | 406,53 | 423,98 | 4,10% | 123.317,00 |
| 11.03.2024 | 407,69 | 408,33 | 399,58 | 407,29 | 0,45% | 81.459,00 |
| 08.03.2024 | 400,25 | 407,14 | 396,66 | 405,47 | 2,14% | 100.395,00 |
| 07.03.2024 | 406,68 | 409,08 | 394,45 | 396,98 | 0,48% | 112.215,00 |
| 06.03.2024 | 407,67 | 407,67 | 392,83 | 395,10 | -2,88% | 120.733,00 |
| 05.03.2024 | 410,00 | 413,83 | 404,83 | 406,80 | -1,63% | 108.049,00 |
| 04.03.2024 | 413,94 | 422,24 | 411,63 | 413,52 | 0,48% | 101.656,00 |
| 01.03.2024 | 416,68 | 417,04 | 408,74 | 411,54 | -0,77% | 106.641,00 |
| 29.02.2024 | 421,73 | 422,89 | 403,48 | 414,73 | -0,64% | 130.730,00 |
| 28.02.2024 | 429,13 | 432,10 | 417,11 | 417,41 | -4,20% | 132.263,00 |
| 27.02.2024 | 442,00 | 447,35 | 433,48 | 435,73 | 0,48% | 161.164,00 |
| 26.02.2024 | 431,25 | 437,01 | 426,34 | 433,63 | 0,77% | 102.175,00 |
| 23.02.2024 | 425,79 | 433,60 | 425,79 | 430,33 | 0,22% | 61.008,00 |
| 22.02.2024 | 422,95 | 434,50 | 422,73 | 429,37 | 1,88% | 97.360,00 |
| 21.02.2024 | 430,22 | 434,42 | 420,33 | 421,44 | -0,95% | 137.942,00 |
| 20.02.2024 | 415,98 | 427,66 | 415,98 | 425,48 | 0,56% | 104.823,00 |
| 16.02.2024 | 419,75 | 426,25 | 419,25 | 423,11 | -0,13% | 78.179,00 |
| 15.02.2024 | 405,96 | 424,83 | 405,96 | 423,64 | 5,33% | 101.241,00 |
| 14.02.2024 | 407,16 | 407,78 | 397,36 | 402,19 | -0,68% | 103.394,00 |
| 13.02.2024 | 409,30 | 412,38 | 403,00 | 404,93 | -4,70% | 82.851,00 |
| 12.02.2024 | 409,94 | 429,15 | 409,94 | 424,89 | 3,67% | 95.419,00 |
| 09.02.2024 | 396,58 | 410,15 | 392,60 | 409,86 | 3,73% | 82.604,00 |
| 08.02.2024 | 383,49 | 395,41 | 382,22 | 395,12 | 3,49% | 77.069,00 |
| 07.02.2024 | 381,19 | 383,95 | 376,36 | 381,80 | -0,41% | 72.241,00 |
| 06.02.2024 | 383,58 | 388,36 | 380,31 | 383,36 | 0,32% | 87.013,00 |
| 05.02.2024 | 383,93 | 387,17 | 377,00 | 382,14 | -2,41% | 89.114,00 |
| 02.02.2024 | 388,71 | 397,20 | 385,35 | 391,56 | -0,44% | 60.931,00 |
| 01.02.2024 | 388,81 | 395,36 | 382,31 | 393,28 | 1,55% | 81.754,00 |
| 31.01.2024 | 394,94 | 397,66 | 384,60 | 387,27 | -2,64% | 89.220,00 |
| 30.01.2024 | 396,86 | 399,31 | 395,42 | 397,77 | -0,62% | 54.247,00 |