Echtzeit-Aktienkurs Dillards Inc.
Bid:
Ask:
Aktienkurse zur Dillards Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 78,69 | 81,93 | 77,47 | 79,48 | -7,68% | - |
| 25.02.2021 | 86,22 | 87,13 | 80,81 | 86,10 | 8,19% | - |
| 24.02.2021 | 81,38 | 82,52 | 77,92 | 79,58 | -1,46% | - |
| 23.02.2021 | 82,40 | 85,66 | 79,27 | 80,76 | -0,07% | - |
| 22.02.2021 | 78,54 | 81,88 | 77,94 | 80,82 | 3,41% | - |
| 19.02.2021 | 80,06 | 80,71 | 77,53 | 78,15 | 0,10% | - |
| 18.02.2021 | 78,79 | 79,17 | 76,11 | 78,07 | 0,66% | - |
| 17.02.2021 | 78,68 | 79,49 | 77,03 | 77,56 | -2,37% | - |
| 16.02.2021 | 81,59 | 81,98 | 79,05 | 79,44 | -1,40% | - |
| 12.02.2021 | 78,73 | 80,63 | 78,72 | 80,57 | 0,18% | - |
| 11.02.2021 | 82,20 | 84,27 | 79,65 | 80,43 | -0,95% | - |
| 10.02.2021 | 80,63 | 83,67 | 78,97 | 81,20 | 4,38% | - |
| 09.02.2021 | 78,19 | 79,03 | 77,28 | 77,79 | -3,64% | - |
| 08.02.2021 | 83,23 | 84,20 | 80,12 | 80,72 | 0,07% | - |
| 05.02.2021 | 80,40 | 81,64 | 78,34 | 80,67 | 0,65% | - |
| 04.02.2021 | 80,84 | 80,84 | 80,14 | 80,15 | -3,63% | - |
| 03.02.2021 | 80,33 | 85,44 | 80,00 | 83,17 | 2,33% | - |
| 02.02.2021 | 75,03 | 81,73 | 72,08 | 81,27 | -7,01% | - |
| 01.02.2021 | 87,06 | 89,70 | 86,00 | 87,40 | -0,43% | - |
| 29.01.2021 | 93,49 | 97,98 | 87,59 | 87,78 | 3,90% | - |
| 28.01.2021 | 84,64 | 91,95 | 0,00 | 84,48 | -11,41% | - |
| 27.01.2021 | 113,40 | 119,57 | 93,17 | 95,37 | -8,45% | - |
| 26.01.2021 | 89,02 | 105,85 | 88,84 | 104,17 | 19,27% | - |
| 25.01.2021 | 92,73 | 96,55 | 84,02 | 87,34 | 9,54% | - |
| 22.01.2021 | 72,66 | 80,42 | 72,50 | 79,74 | 3,61% | - |
| 21.01.2021 | 73,35 | 79,68 | 72,54 | 76,96 | 10,78% | - |
| 20.01.2021 | 70,23 | 70,77 | 68,87 | 69,47 | 0,61% | - |
| 19.01.2021 | 66,37 | 69,92 | 66,27 | 69,05 | 5,90% | - |
| 15.01.2021 | 66,47 | 67,45 | 63,44 | 65,20 | -3,20% | - |
| 14.01.2021 | 64,16 | 68,93 | 63,18 | 67,36 | 11,27% | - |
| 13.01.2021 | 56,52 | 63,67 | 55,99 | 60,54 | 8,53% | - |
| 12.01.2021 | 58,59 | 58,99 | 53,37 | 55,78 | -3,45% | - |
| 11.01.2021 | 59,70 | 59,87 | 56,88 | 57,77 | -0,06% | - |
| 08.01.2021 | 57,30 | 59,55 | 56,62 | 57,81 | 1,09% | - |
| 07.01.2021 | 58,05 | 58,95 | 56,02 | 57,18 | -1,38% | - |
| 06.01.2021 | 60,59 | 62,64 | 0,00 | 57,98 | -0,79% | - |
| 05.01.2021 | 59,22 | 59,68 | 57,91 | 58,44 | 0,58% | - |
| 04.01.2021 | 61,37 | 61,96 | 56,79 | 58,11 | -8,32% | - |
| 31.12.2020 | 64,89 | 65,16 | 60,77 | 63,38 | -0,50% | - |
| 30.12.2020 | 63,29 | 63,92 | 62,41 | 63,70 | 3,76% | - |
| 29.12.2020 | 59,75 | 61,80 | 59,71 | 61,39 | -0,21% | - |
| 28.12.2020 | 61,96 | 63,10 | 60,22 | 61,52 | 8,66% | - |
| 24.12.2020 | 56,02 | 58,11 | 55,46 | 56,62 | 2,26% | - |
| 23.12.2020 | 56,16 | 57,07 | 54,67 | 55,37 | 4,07% | - |
| 22.12.2020 | 51,77 | 53,49 | 51,20 | 53,20 | 2,69% | - |
| 21.12.2020 | 52,01 | 52,73 | 51,55 | 51,81 | -0,76% | - |
| 18.12.2020 | 52,28 | 52,37 | 51,37 | 52,20 | 0,83% | - |
| 17.12.2020 | 51,93 | 51,96 | 51,77 | 51,77 | 0,73% | - |
| 16.12.2020 | 51,86 | 52,31 | 51,06 | 51,40 | 0,23% | - |
| 15.12.2020 | 51,54 | 51,64 | 50,39 | 51,28 | 2,82% | - |
| 14.12.2020 | 50,95 | 51,51 | 49,72 | 49,87 | -3,19% | - |
| 11.12.2020 | 51,09 | 51,78 | 50,26 | 51,52 | -1,77% | - |
| 10.12.2020 | 51,08 | 53,37 | 50,43 | 52,45 | 2,03% | - |
| 09.12.2020 | 53,95 | 53,95 | 50,51 | 51,40 | -1,81% | - |
| 08.12.2020 | 52,90 | 54,36 | 52,09 | 52,35 | 5,82% | - |
| 07.12.2020 | 52,73 | 53,19 | 49,47 | 49,47 | -9,12% | - |
| 04.12.2020 | 53,98 | 54,85 | 49,41 | 54,44 | 5,91% | - |
| 03.12.2020 | 53,14 | 54,66 | 50,22 | 51,40 | 2,74% | - |
| 02.12.2020 | 50,33 | 52,36 | 49,20 | 50,03 | 2,49% | - |
| 01.12.2020 | 48,90 | 49,99 | 48,46 | 48,81 | 4,32% | - |
| 30.11.2020 | 47,72 | 48,48 | 46,52 | 46,79 | -4,45% | - |
| 27.11.2020 | 48,11 | 50,37 | 47,67 | 48,97 | 2,07% | - |
| 25.11.2020 | 47,68 | 47,98 | 46,97 | 47,98 | 0,95% | - |
| 24.11.2020 | 49,32 | 49,56 | 47,23 | 47,53 | -1,04% | - |
| 23.11.2020 | 47,82 | 49,68 | 47,68 | 48,03 | 3,40% | - |
| 20.11.2020 | 46,40 | 47,34 | 45,89 | 46,45 | -2,86% | - |
| 19.11.2020 | 47,43 | 48,57 | 46,80 | 47,81 | 0,98% | - |
| 18.11.2020 | 49,55 | 49,62 | 47,34 | 47,35 | -3,96% | - |
| 17.11.2020 | 48,99 | 51,26 | 48,79 | 49,30 | -2,32% | - |
| 16.11.2020 | 51,86 | 52,45 | 50,11 | 50,47 | 5,58% | - |
| 13.11.2020 | 47,05 | 48,11 | 46,26 | 47,80 | 6,33% | - |
| 12.11.2020 | 45,19 | 46,34 | 44,65 | 44,96 | -2,02% | - |
| 11.11.2020 | 47,48 | 48,18 | 43,90 | 45,88 | -7,67% | - |
| 10.11.2020 | 52,23 | 52,97 | 0,00 | 49,69 | -4,72% | - |
| 09.11.2020 | 51,19 | 52,41 | 48,25 | 52,15 | 14,01% | - |
| 06.11.2020 | 46,36 | 46,54 | 44,38 | 45,74 | -0,21% | - |
| 05.11.2020 | 45,82 | 46,85 | 45,52 | 45,84 | 1,29% | - |
| 04.11.2020 | 45,43 | 47,70 | 44,92 | 45,25 | -4,15% | - |
| 03.11.2020 | 47,09 | 47,21 | 47,00 | 47,21 | 8,87% | - |
| 02.11.2020 | 45,24 | 45,62 | 43,37 | 43,37 | -2,55% | - |
| 30.10.2020 | 45,42 | 45,53 | 0,00 | 44,50 | -2,73% | - |
| 29.10.2020 | 46,13 | 46,35 | 44,50 | 45,75 | 0,72% | - |
| 28.10.2020 | 45,34 | 46,73 | 44,17 | 45,43 | -4,95% | - |
| 27.10.2020 | 47,80 | 47,80 | 46,77 | 47,79 | -1,21% | - |
| 26.10.2020 | 49,08 | 49,08 | 46,80 | 48,38 | -2,08% | - |
| 23.10.2020 | 46,66 | 49,41 | 46,66 | 49,41 | 4,31% | - |
| 22.10.2020 | 45,89 | 48,03 | 45,47 | 47,37 | 2,11% | - |
| 21.10.2020 | 46,17 | 47,05 | 45,19 | 46,39 | -1,58% | - |
| 20.10.2020 | 49,57 | 50,19 | 46,41 | 47,13 | -3,71% | - |
| 19.10.2020 | 52,09 | 53,47 | 48,37 | 48,95 | -2,22% | - |
| 16.10.2020 | 0,00 | 52,22 | 0,00 | 50,06 | 10,47% | - |
| 15.10.2020 | 46,34 | 47,52 | 44,79 | 45,31 | -3,84% | - |
| 14.10.2020 | 46,62 | 51,47 | 45,94 | 47,12 | 0,63% | - |
| 13.10.2020 | 52,38 | 53,05 | 45,32 | 46,83 | -12,79% | - |
| 12.10.2020 | 57,62 | 61,30 | 52,56 | 53,69 | 27,64% | - |
| 09.10.2020 | 43,22 | 45,67 | 41,29 | 42,07 | 0,42% | - |
| 08.10.2020 | 44,06 | 46,50 | 41,14 | 41,89 | 2,07% | - |
| 07.10.2020 | 41,05 | 41,67 | 39,48 | 41,04 | 2,43% | - |
| 06.10.2020 | 39,53 | 41,92 | 39,53 | 40,07 | 3,90% | - |
| 05.10.2020 | 38,98 | 39,09 | 38,56 | 38,56 | 1,51% | - |