468,946$
2,18%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 459,31 | 468,91 | 459,31 | 468,28 | 2,03% | - |
| 29.01.2025 | 480,94 | 480,94 | 456,45 | 458,94 | -3,57% | 103.132,00 |
| 28.01.2025 | 471,74 | 492,99 | 471,46 | 475,94 | -0,19% | 99.052,00 |
| 27.01.2025 | 466,63 | 477,49 | 463,72 | 476,85 | 2,32% | 103.536,00 |
| 24.01.2025 | 473,01 | 474,83 | 466,04 | 466,04 | -1,98% | 76.531,00 |
| 23.01.2025 | 458,20 | 477,31 | 458,20 | 475,45 | 0,85% | 68.399,00 |
| 22.01.2025 | 483,04 | 484,08 | 468,80 | 471,45 | -2,48% | 107.126,00 |
| 21.01.2025 | 470,00 | 483,84 | 465,82 | 483,43 | 3,52% | 131.883,00 |
| 17.01.2025 | 455,89 | 467,15 | 447,64 | 466,98 | 3,59% | 106.852,00 |
| 16.01.2025 | 452,31 | 456,95 | 444,98 | 450,80 | -0,48% | 89.269,00 |
| 15.01.2025 | 437,92 | 452,98 | 434,89 | 452,98 | 3,89% | 93.388,00 |
| 14.01.2025 | 449,00 | 450,00 | 432,39 | 436,03 | -0,42% | 98.285,00 |
| 13.01.2025 | 447,92 | 449,17 | 432,66 | 437,86 | -1,92% | 179.174,00 |
| 10.01.2025 | 445,38 | 450,22 | 441,11 | 446,43 | -0,78% | 147.746,00 |
| 08.01.2025 | 446,63 | 450,43 | 439,24 | 449,93 | -0,29% | 141.867,00 |
| 07.01.2025 | 449,85 | 453,72 | 438,09 | 451,24 | 1,18% | 102.466,00 |
| 06.01.2025 | 457,57 | 460,00 | 442,49 | 445,98 | -2,45% | 123.891,00 |
| 03.01.2025 | 449,07 | 457,86 | 436,83 | 457,19 | 1,44% | 111.792,00 |
| 02.01.2025 | 434,52 | 453,50 | 433,67 | 450,71 | 4,39% | 133.498,00 |
| 31.12.2024 | 438,90 | 440,96 | 429,75 | 431,74 | -1,89% | 89.094,00 |
| 30.12.2024 | 448,35 | 449,05 | 436,38 | 440,07 | -3,34% | 119.441,00 |
| 27.12.2024 | 450,51 | 455,33 | 445,98 | 455,28 | 0,30% | 91.547,00 |
| 26.12.2024 | 454,12 | 458,62 | 445,61 | 453,90 | -0,24% | 117.720,00 |
| 24.12.2024 | 444,10 | 455,00 | 438,97 | 455,00 | 2,46% | 71.865,00 |
| 23.12.2024 | 433,71 | 445,70 | 430,62 | 444,08 | 2,24% | 186.151,00 |
| 20.12.2024 | 427,22 | 442,43 | 427,22 | 434,34 | 0,59% | 225.674,00 |
| 19.12.2024 | 439,49 | 444,63 | 430,57 | 431,78 | -0,63% | 140.203,00 |
| 18.12.2024 | 435,25 | 453,51 | 433,56 | 434,53 | -0,53% | 183.492,00 |
| 17.12.2024 | 426,54 | 437,62 | 420,36 | 436,85 | 2,46% | 155.688,00 |
| 16.12.2024 | 415,94 | 428,85 | 415,94 | 426,36 | 0,59% | 156.208,00 |
| 13.12.2024 | 430,00 | 432,36 | 415,44 | 423,87 | -6,53% | 168.498,00 |
| 12.12.2024 | 454,05 | 460,66 | 447,45 | 453,48 | -0,67% | 140.588,00 |
| 11.12.2024 | 464,04 | 471,78 | 449,40 | 456,53 | -1,91% | 189.203,00 |
| 10.12.2024 | 438,79 | 470,56 | 434,70 | 465,40 | 6,46% | 187.708,00 |
| 09.12.2024 | 446,64 | 449,23 | 435,79 | 437,14 | -1,57% | 159.656,00 |
| 06.12.2024 | 446,57 | 450,10 | 443,11 | 444,10 | 0,54% | 100.623,00 |
| 05.12.2024 | 444,93 | 454,38 | 439,50 | 441,70 | -0,64% | 112.942,00 |
| 04.12.2024 | 443,00 | 455,08 | 438,70 | 444,56 | 0,52% | 133.017,00 |
| 03.12.2024 | 446,46 | 459,02 | 440,62 | 442,24 | -2,31% | 119.841,00 |
| 02.12.2024 | 443,60 | 459,81 | 440,10 | 452,70 | 2,16% | 170.489,00 |
| 29.11.2024 | 449,91 | 453,79 | 441,28 | 443,12 | -0,96% | 70.489,00 |
| 27.11.2024 | 449,77 | 454,65 | 445,16 | 447,41 | -0,60% | 109.853,00 |
| 26.11.2024 | 458,39 | 459,00 | 443,64 | 450,09 | -3,41% | 128.569,00 |
| 25.11.2024 | 453,86 | 470,19 | 446,10 | 465,97 | 4,44% | 181.643,00 |
| 22.11.2024 | 448,35 | 454,67 | 438,41 | 446,15 | 2,79% | 195.421,00 |
| 21.11.2024 | 415,14 | 434,33 | 415,14 | 434,02 | 3,56% | 103.949,00 |
| 20.11.2024 | 423,02 | 426,21 | 417,00 | 419,12 | -1,80% | 119.364,00 |
| 19.11.2024 | 430,90 | 430,90 | 421,52 | 426,79 | -1,13% | 76.214,00 |
| 18.11.2024 | 429,64 | 439,14 | 420,80 | 431,67 | 1,11% | 115.601,00 |
| 15.11.2024 | 434,20 | 434,30 | 424,04 | 426,92 | -1,42% | 214.845,00 |
| 14.11.2024 | 400,10 | 438,08 | 393,75 | 433,06 | 11,47% | 254.910,00 |
| 13.11.2024 | 386,62 | 402,62 | 386,00 | 388,51 | 1,12% | 199.478,00 |
| 12.11.2024 | 389,08 | 395,62 | 380,98 | 384,19 | -1,00% | 122.221,00 |
| 11.11.2024 | 401,99 | 409,92 | 386,98 | 388,07 | -3,63% | 134.170,00 |
| 08.11.2024 | 398,47 | 408,00 | 395,92 | 402,68 | 0,68% | 151.813,00 |
| 07.11.2024 | 395,15 | 408,41 | 393,26 | 399,96 | 0,35% | 150.523,00 |
| 06.11.2024 | 397,72 | 400,00 | 385,20 | 398,56 | 2,52% | 142.031,00 |
| 05.11.2024 | 378,75 | 389,23 | 374,67 | 388,78 | 2,06% | 100.565,00 |
| 04.11.2024 | 371,18 | 386,04 | 369,18 | 380,95 | 2,94% | 120.760,00 |
| 01.11.2024 | 372,63 | 376,95 | 370,07 | 370,07 | -0,39% | 128.569,00 |
| 31.10.2024 | 377,61 | 378,90 | 370,01 | 371,52 | -1,47% | 115.508,00 |
| 30.10.2024 | 376,06 | 386,59 | 376,06 | 377,07 | -0,20% | 90.592,00 |
| 29.10.2024 | 380,13 | 382,69 | 377,10 | 377,82 | -1,23% | 80.109,00 |
| 28.10.2024 | 380,00 | 388,30 | 380,00 | 382,53 | 0,89% | 77.806,00 |
| 25.10.2024 | 385,99 | 387,06 | 375,25 | 379,14 | -0,86% | 84.285,00 |
| 24.10.2024 | 378,24 | 388,30 | 377,50 | 382,42 | 1,55% | 107.358,00 |
| 23.10.2024 | 383,36 | 388,49 | 375,98 | 376,59 | -1,63% | 113.877,00 |
| 22.10.2024 | 391,00 | 392,77 | 382,66 | 382,82 | -2,69% | 122.408,00 |
| 21.10.2024 | 391,26 | 398,91 | 388,37 | 393,40 | 0,46% | 165.775,00 |
| 18.10.2024 | 391,13 | 394,00 | 388,22 | 391,61 | 1,10% | 101.500,00 |
| 17.10.2024 | 385,91 | 389,74 | 383,21 | 387,36 | 0,43% | 144.042,00 |
| 16.10.2024 | 377,15 | 387,99 | 377,15 | 385,70 | 2,44% | 116.852,00 |
| 15.10.2024 | 358,22 | 380,88 | 358,22 | 376,53 | 5,44% | 153.030,00 |
| 14.10.2024 | 363,95 | 363,95 | 356,26 | 357,11 | -2,04% | 122.034,00 |
| 11.10.2024 | 357,39 | 365,72 | 357,39 | 364,53 | 1,23% | 127.803,00 |
| 10.10.2024 | 361,68 | 364,61 | 358,88 | 360,10 | -0,23% | 106.358,00 |
| 09.10.2024 | 366,62 | 371,14 | 359,75 | 360,93 | -1,28% | 153.247,00 |
| 08.10.2024 | 369,76 | 369,76 | 362,52 | 365,62 | -1,19% | 109.659,00 |
| 07.10.2024 | 366,78 | 372,39 | 363,14 | 370,02 | 0,88% | 135.886,00 |
| 04.10.2024 | 369,28 | 375,92 | 366,78 | 366,78 | 1,07% | 130.868,00 |
| 03.10.2024 | 361,63 | 368,36 | 360,19 | 362,88 | -0,61% | 168.198,00 |
| 02.10.2024 | 380,33 | 380,85 | 365,07 | 365,12 | -3,72% | 184.032,00 |
| 01.10.2024 | 379,62 | 381,14 | 370,86 | 379,24 | -1,16% | 121.952,00 |
| 30.09.2024 | 395,03 | 397,93 | 383,69 | 383,69 | -2,70% | 178.309,00 |
| 27.09.2024 | 395,39 | 397,83 | 390,26 | 394,33 | -0,36% | 133.291,00 |
| 26.09.2024 | 380,59 | 395,99 | 380,59 | 395,75 | 5,33% | 126.752,00 |
| 25.09.2024 | 377,27 | 380,52 | 374,49 | 375,71 | -0,93% | 120.338,00 |
| 24.09.2024 | 379,99 | 380,24 | 374,09 | 379,22 | 0,88% | 168.271,00 |
| 23.09.2024 | 366,31 | 379,55 | 363,55 | 375,90 | 2,10% | 238.079,00 |
| 20.09.2024 | 369,92 | 376,31 | 367,11 | 368,16 | 0,18% | 632.989,00 |
| 19.09.2024 | 362,63 | 372,14 | 362,63 | 367,51 | 2,36% | 201.481,00 |
| 18.09.2024 | 360,76 | 373,68 | 358,70 | 359,04 | -0,43% | 158.928,00 |
| 17.09.2024 | 354,68 | 364,09 | 354,68 | 360,58 | 2,57% | 147.651,00 |
| 16.09.2024 | 349,64 | 359,88 | 349,40 | 351,55 | 0,58% | 191.480,00 |
| 13.09.2024 | 336,76 | 350,69 | 336,76 | 349,52 | 5,20% | 148.208,00 |
| 12.09.2024 | 337,32 | 338,50 | 330,73 | 332,23 | -1,05% | 99.338,00 |
| 11.09.2024 | 336,63 | 337,45 | 328,00 | 335,76 | -0,79% | 126.693,00 |
| 10.09.2024 | 342,86 | 344,67 | 335,08 | 338,43 | -2,25% | 164.163,00 |
| 09.09.2024 | 347,45 | 349,39 | 343,85 | 346,21 | -0,22% | 148.334,00 |
| 06.09.2024 | 342,80 | 351,47 | 342,39 | 346,97 | 0,88% | 157.195,00 |