604,153$
0,53%
Echtzeit-Aktienkurs Dillard's Inc.
Bid:
Ask:
Aktienkurse zur Dillard's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 608,75 | 622,00 | 593,42 | 600,94 | -2,24% | 145.443,00 |
| 05.11.2025 | 592,39 | 624,00 | 586,77 | 614,69 | 3,30% | 127.301,00 |
| 04.11.2025 | 597,16 | 600,64 | 593,33 | 595,08 | -1,17% | 50.009,00 |
| 03.11.2025 | 591,05 | 609,53 | 587,80 | 602,15 | 0,34% | 160.592,00 |
| 31.10.2025 | 599,15 | 604,23 | 588,33 | 600,08 | 0,55% | 144.648,00 |
| 30.10.2025 | 609,97 | 609,97 | 592,85 | 596,78 | -2,31% | 104.530,00 |
| 29.10.2025 | 606,13 | 620,85 | 603,99 | 610,91 | 0,36% | 140.541,00 |
| 28.10.2025 | 609,49 | 618,34 | 605,50 | 608,69 | -1,19% | 165.097,00 |
| 27.10.2025 | 620,95 | 625,00 | 602,74 | 616,05 | 1,62% | 63.808,00 |
| 24.10.2025 | 610,48 | 611,75 | 600,31 | 606,24 | 0,51% | 55.194,00 |
| 23.10.2025 | 606,42 | 612,79 | 598,53 | 603,15 | -0,40% | 53.122,00 |
| 22.10.2025 | 591,58 | 611,98 | 591,58 | 605,56 | 1,85% | 94.415,00 |
| 21.10.2025 | 593,71 | 604,75 | 589,15 | 594,57 | 0,14% | 51.862,00 |
| 20.10.2025 | 601,32 | 605,16 | 592,25 | 593,71 | 0,21% | 58.077,00 |
| 17.10.2025 | 594,84 | 603,20 | 587,64 | 592,45 | -0,61% | - |
| 16.10.2025 | 604,76 | 604,76 | 593,72 | 596,08 | -0,79% | 71.765,00 |
| 15.10.2025 | 624,62 | 634,56 | 599,25 | 600,80 | -3,30% | 119.970,00 |
| 14.10.2025 | 602,80 | 629,87 | 601,46 | 621,30 | 1,64% | 123.777,00 |
| 13.10.2025 | 596,85 | 617,32 | 596,55 | 611,25 | 5,51% | 104.922,00 |
| 10.10.2025 | 602,71 | 610,84 | 576,58 | 579,32 | -2,93% | 120.490,00 |
| 09.10.2025 | 606,86 | 606,86 | 589,57 | 596,79 | -2,04% | 113.221,00 |
| 08.10.2025 | 616,96 | 623,94 | 598,47 | 609,22 | -0,48% | 111.482,00 |
| 07.10.2025 | 616,00 | 617,95 | 608,49 | 612,16 | -0,40% | 126.673,00 |
| 06.10.2025 | 618,36 | 620,44 | 605,59 | 614,63 | -0,26% | 111.758,00 |
| 03.10.2025 | 624,89 | 636,00 | 614,65 | 616,25 | -1,22% | 104.637,00 |
| 02.10.2025 | 618,87 | 637,73 | 609,31 | 623,85 | -0,80% | 86.208,00 |
| 01.10.2025 | 618,78 | 634,14 | 613,95 | 628,90 | 2,35% | 92.319,00 |
| 30.09.2025 | 619,16 | 626,24 | 604,13 | 614,48 | -0,91% | 84.299,00 |
| 29.09.2025 | 621,66 | 629,27 | 615,98 | 620,13 | -0,58% | 123.510,00 |
| 26.09.2025 | 615,46 | 628,00 | 611,86 | 623,76 | 2,12% | 101.346,00 |
| 25.09.2025 | 601,00 | 611,99 | 597,45 | 610,79 | 0,02% | 97.075,00 |
| 24.09.2025 | 607,57 | 611,97 | 600,61 | 610,67 | 0,28% | 149.689,00 |
| 23.09.2025 | 577,59 | 611,19 | 577,59 | 608,94 | 6,23% | 147.491,00 |
| 22.09.2025 | 600,63 | 600,63 | 571,81 | 573,23 | -4,29% | 157.511,00 |
| 19.09.2025 | 608,99 | 610,00 | 598,20 | 598,95 | -0,52% | 168.872,00 |
| 18.09.2025 | 595,39 | 607,11 | 592,65 | 602,07 | 1,03% | 74.685,00 |
| 17.09.2025 | 598,20 | 606,96 | 591,88 | 595,92 | 0,53% | 81.636,00 |
| 16.09.2025 | 586,75 | 596,49 | 576,87 | 592,79 | 1,01% | 102.572,00 |
| 15.09.2025 | 573,52 | 589,35 | 568,00 | 586,88 | 2,12% | 104.565,00 |
| 12.09.2025 | 581,77 | 581,82 | 572,16 | 574,67 | -1,93% | 112.512,00 |
| 11.09.2025 | 574,29 | 586,10 | 569,46 | 585,96 | 2,98% | 99.349,00 |
| 10.09.2025 | 562,99 | 576,40 | 562,99 | 569,03 | 0,14% | 155.154,00 |
| 09.09.2025 | 577,93 | 578,35 | 563,00 | 568,23 | -1,77% | 110.561,00 |
| 08.09.2025 | 579,99 | 580,68 | 566,94 | 578,49 | 0,27% | 155.570,00 |
| 05.09.2025 | 571,84 | 579,55 | 565,46 | 576,96 | 0,99% | 172.878,00 |
| 04.09.2025 | 560,00 | 572,41 | 550,22 | 571,30 | 2,06% | 167.186,00 |
| 03.09.2025 | 551,05 | 565,83 | 545,73 | 559,75 | 1,19% | 142.421,00 |
| 02.09.2025 | 527,73 | 553,19 | 519,06 | 553,19 | 3,81% | 103.494,00 |
| 29.08.2025 | 546,55 | 552,08 | 527,96 | 532,88 | -2,60% | 114.599,00 |
| 28.08.2025 | 548,67 | 553,18 | 544,05 | 547,12 | -0,26% | 162.134,00 |
| 27.08.2025 | 529,50 | 549,55 | 529,50 | 548,55 | 4,42% | 189.193,00 |
| 26.08.2025 | 530,03 | 539,48 | 523,03 | 525,32 | -1,80% | 290.077,00 |
| 25.08.2025 | 534,86 | 541,28 | 530,50 | 534,94 | 0,23% | 92.668,00 |
| 22.08.2025 | 510,21 | 535,01 | 509,78 | 533,72 | 5,31% | 105.213,00 |
| 21.08.2025 | 495,77 | 506,80 | 495,00 | 506,80 | 1,90% | 92.008,00 |
| 20.08.2025 | 510,15 | 514,75 | 496,08 | 497,36 | -4,21% | 101.333,00 |
| 19.08.2025 | 524,24 | 526,11 | 513,70 | 519,24 | -0,83% | 239.507,00 |
| 18.08.2025 | 511,35 | 528,00 | 511,35 | 523,58 | 1,53% | 131.339,00 |
| 15.08.2025 | 492,28 | 517,89 | 492,28 | 515,68 | 3,40% | 172.781,00 |
| 14.08.2025 | 500,00 | 533,23 | 487,74 | 498,73 | 0,16% | 270.993,00 |
| 13.08.2025 | 476,98 | 499,39 | 469,98 | 497,93 | 4,08% | 155.195,00 |
| 12.08.2025 | 470,20 | 485,00 | 467,82 | 478,43 | 2,36% | 143.391,00 |
| 11.08.2025 | 472,66 | 475,19 | 456,69 | 467,41 | -0,77% | 114.671,00 |
| 08.08.2025 | 473,71 | 473,71 | 459,89 | 471,06 | 0,75% | 91.796,00 |
| 07.08.2025 | 471,89 | 476,84 | 462,97 | 467,56 | -0,40% | 119.227,00 |
| 06.08.2025 | 464,01 | 470,99 | 451,80 | 469,46 | 1,34% | 104.604,00 |
| 05.08.2025 | 468,65 | 474,12 | 454,05 | 463,23 | -1,10% | 111.665,00 |
| 04.08.2025 | 471,47 | 478,33 | 468,38 | 468,40 | -0,03% | 106.122,00 |
| 01.08.2025 | 465,57 | 469,72 | 449,64 | 468,55 | 0,35% | 114.570,00 |
| 31.07.2025 | 468,54 | 477,84 | 461,04 | 466,93 | -1,58% | 104.363,00 |
| 30.07.2025 | 487,46 | 487,46 | 471,53 | 474,41 | -1,87% | 105.460,00 |
| 29.07.2025 | 512,30 | 512,30 | 481,45 | 483,43 | -5,79% | 153.843,00 |
| 28.07.2025 | 498,69 | 514,39 | 493,63 | 513,16 | 2,81% | 123.588,00 |
| 25.07.2025 | 503,50 | 503,50 | 490,17 | 499,13 | 0,24% | 115.733,00 |
| 24.07.2025 | 492,07 | 508,66 | 487,57 | 497,92 | 0,67% | 134.406,00 |
| 23.07.2025 | 487,49 | 498,32 | 486,02 | 494,62 | 2,08% | 130.468,00 |
| 22.07.2025 | 468,66 | 485,63 | 464,78 | 484,52 | 4,32% | 131.416,00 |
| 21.07.2025 | 466,54 | 469,84 | 460,50 | 464,47 | 0,59% | 76.730,00 |
| 18.07.2025 | 466,64 | 466,75 | 458,05 | 461,74 | 0,02% | 79.077,00 |
| 17.07.2025 | 442,00 | 461,67 | 440,51 | 461,67 | 4,66% | 125.422,00 |
| 16.07.2025 | 427,33 | 442,68 | 426,13 | 441,11 | 3,61% | 99.850,00 |
| 15.07.2025 | 439,69 | 440,27 | 425,23 | 425,73 | -3,05% | 77.532,00 |
| 14.07.2025 | 431,00 | 439,55 | 425,02 | 439,11 | 1,53% | 126.509,00 |
| 11.07.2025 | 435,05 | 437,37 | 424,86 | 432,49 | -1,05% | 67.256,00 |
| 10.07.2025 | 436,16 | 445,70 | 435,92 | 437,07 | 0,71% | 83.504,00 |
| 09.07.2025 | 444,32 | 446,01 | 429,64 | 433,99 | -1,76% | 176.488,00 |
| 08.07.2025 | 453,05 | 455,01 | 439,64 | 441,77 | -2,95% | 197.172,00 |
| 07.07.2025 | 454,33 | 460,56 | 447,00 | 455,20 | -0,13% | 193.112,00 |
| 03.07.2025 | 451,29 | 457,62 | 447,44 | 455,81 | 1,19% | 60.116,00 |
| 02.07.2025 | 448,00 | 452,15 | 439,29 | 450,43 | -0,01% | 160.753,00 |
| 01.07.2025 | 418,11 | 450,49 | 418,11 | 450,49 | 7,82% | 337.537,00 |
| 30.06.2025 | 418,86 | 419,10 | 410,19 | 417,83 | 0,58% | 120.033,00 |
| 27.06.2025 | 416,93 | 420,52 | 410,86 | 415,43 | 0,53% | 210.383,00 |
| 26.06.2025 | 410,00 | 414,20 | 404,03 | 413,23 | 0,81% | 296.898,00 |
| 25.06.2025 | 410,11 | 410,11 | 404,00 | 409,89 | 0,58% | 81.398,00 |
| 24.06.2025 | 408,14 | 413,05 | 403,19 | 407,51 | 1,04% | 101.433,00 |
| 23.06.2025 | 398,51 | 405,54 | 397,03 | 403,31 | -0,35% | 106.813,00 |
| 20.06.2025 | 405,00 | 406,30 | 400,56 | 404,71 | 1,54% | 146.761,00 |
| 18.06.2025 | 407,44 | 410,52 | 396,98 | 398,56 | -3,03% | 198.253,00 |
| 17.06.2025 | 408,78 | 415,54 | 398,82 | 411,03 | -0,76% | 128.258,00 |