553,460$
-3,15%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 569,30 | 576,55 | 550,01 | 553,46 | -3,15% | 82.882,00 |
| 06.05.2026 | 566,07 | 583,88 | 566,07 | 571,47 | 2,21% | 143.142,00 |
| 05.05.2026 | 557,60 | 565,09 | 555,48 | 559,12 | 1,51% | 61.305,00 |
| 04.05.2026 | 562,45 | 565,60 | 549,50 | 550,79 | -2,60% | 67.553,00 |
| 01.05.2026 | 567,36 | 572,26 | 559,60 | 565,52 | -0,65% | 72.412,00 |
| 30.04.2026 | 563,75 | 579,68 | 563,20 | 569,22 | 1,27% | 84.158,00 |
| 29.04.2026 | 579,45 | 580,97 | 561,35 | 562,08 | -3,55% | 97.146,00 |
| 28.04.2026 | 598,48 | 603,93 | 578,48 | 582,75 | -2,08% | 63.097,00 |
| 27.04.2026 | 595,99 | 601,77 | 583,51 | 595,15 | -0,01% | 67.444,00 |
| 24.04.2026 | 598,61 | 606,06 | 585,00 | 595,20 | -1,38% | 45.627,00 |
| 23.04.2026 | 612,92 | 614,59 | 593,10 | 603,53 | -0,90% | 63.208,00 |
| 22.04.2026 | 625,26 | 629,23 | 604,47 | 609,00 | -2,23% | 65.943,00 |
| 21.04.2026 | 620,00 | 639,16 | 620,00 | 622,88 | 0,93% | 156.436,00 |
| 20.04.2026 | 601,44 | 617,41 | 593,88 | 617,15 | 1,88% | 84.897,00 |
| 17.04.2026 | 597,88 | 612,98 | 597,45 | 605,77 | 2,20% | 74.710,00 |
| 16.04.2026 | 607,30 | 615,00 | 588,70 | 592,73 | -2,27% | 99.468,00 |
| 15.04.2026 | 604,35 | 608,29 | 596,99 | 606,49 | 0,40% | 77.172,00 |
| 14.04.2026 | 599,95 | 614,30 | 595,27 | 604,09 | 1,75% | 96.838,00 |
| 13.04.2026 | 596,53 | 596,53 | 581,00 | 593,69 | -0,34% | 66.260,00 |
| 10.04.2026 | 612,50 | 612,50 | 591,78 | 595,71 | -1,81% | 66.924,00 |
| 09.04.2026 | 592,30 | 614,22 | 592,30 | 606,71 | 1,67% | 80.964,00 |
| 08.04.2026 | 589,78 | 600,03 | 587,29 | 596,74 | 3,79% | 98.001,00 |
| 07.04.2026 | 569,77 | 578,00 | 560,79 | 574,95 | 0,58% | 81.085,00 |
| 06.04.2026 | 578,99 | 581,00 | 560,97 | 571,62 | -0,13% | 78.951,00 |
| 02.04.2026 | 564,36 | 579,85 | 552,61 | 572,36 | -0,78% | 100.590,00 |
| 01.04.2026 | 580,00 | 581,26 | 572,56 | 576,84 | 0,83% | 68.241,00 |
| 31.03.2026 | 560,07 | 576,80 | 556,85 | 572,11 | 3,01% | 78.619,00 |
| 30.03.2026 | 561,77 | 566,79 | 548,56 | 555,37 | 0,06% | 130.446,00 |
| 27.03.2026 | 553,51 | 566,00 | 548,34 | 555,01 | 0,49% | 98.473,00 |
| 26.03.2026 | 563,95 | 568,79 | 551,04 | 552,31 | -2,64% | 83.388,00 |
| 25.03.2026 | 573,08 | 574,37 | 553,26 | 567,28 | -0,01% | 123.371,00 |
| 24.03.2026 | 564,06 | 580,27 | 550,96 | 567,32 | -0,29% | 142.291,00 |
| 23.03.2026 | 600,00 | 601,50 | 565,50 | 568,96 | -3,73% | 166.528,00 |
| 20.03.2026 | 598,12 | 602,93 | 586,27 | 591,00 | -1,85% | 163.746,00 |
| 19.03.2026 | 576,50 | 604,56 | 573,59 | 602,14 | 3,11% | 100.814,00 |
| 18.03.2026 | 588,29 | 602,91 | 577,50 | 583,96 | 0,56% | 150.290,00 |
| 17.03.2026 | 585,47 | 596,73 | 574,51 | 580,69 | -0,78% | 75.336,00 |
| 16.03.2026 | 589,09 | 595,00 | 582,25 | 585,27 | 0,45% | 76.466,00 |
| 13.03.2026 | 579,99 | 583,67 | 571,87 | 582,66 | 1,55% | 63.743,00 |
| 12.03.2026 | 595,00 | 595,00 | 573,35 | 573,77 | -4,78% | 144.688,00 |
| 11.03.2026 | 597,89 | 608,00 | 592,83 | 602,59 | 0,74% | 134.859,00 |
| 10.03.2026 | 589,94 | 610,95 | 581,95 | 598,17 | 1,49% | 129.743,00 |
| 09.03.2026 | 566,94 | 592,62 | 562,54 | 589,37 | -0,02% | 113.885,00 |
| 06.03.2026 | 617,77 | 617,77 | 577,93 | 589,50 | -5,01% | 151.236,00 |
| 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 | -7,78% | 302.116,00 |
| 23.02.2026 | 665,82 | 670,00 | 622,86 | 646,18 | -3,56% | 157.906,00 |
| 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 |