552,160$
-2,67%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 563,95 | 568,79 | 551,04 | 552,31 | -2,64% | 83.431,00 |
| 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% | 166.495,00 |
| 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% | 76.499,00 |
| 13.03.2026 | 579,99 | 583,67 | 571,87 | 582,66 | 1,55% | 63.750,00 |
| 12.03.2026 | 595,00 | 595,00 | 573,35 | 573,77 | -4,78% | 147.257,00 |
| 11.03.2026 | 597,89 | 608,00 | 592,83 | 602,59 | 0,74% | 134.869,00 |
| 10.03.2026 | 581,95 | 610,95 | 581,95 | 598,17 | 1,49% | 129.743,00 |
| 09.03.2026 | 573,98 | 592,62 | 562,54 | 589,37 | -0,02% | 113.886,00 |
| 06.03.2026 | 611,52 | 617,77 | 577,93 | 589,50 | -5,01% | 151.236,00 |
| 05.03.2026 | 630,79 | 638,80 | 600,90 | 620,57 | -1,64% | 166.341,00 |
| 04.03.2026 | 618,00 | 632,30 | 613,64 | 630,94 | 3,13% | 168.372,00 |
| 03.03.2026 | 589,95 | 615,37 | 584,54 | 611,80 | 0,72% | 136.691,00 |
| 02.03.2026 | 593,75 | 609,97 | 582,85 | 607,44 | 0,77% | 143.157,00 |
| 27.02.2026 | 606,45 | 614,07 | 592,59 | 602,79 | -1,62% | 159.696,00 |
| 26.02.2026 | 599,08 | 619,92 | 598,92 | 612,73 | 2,08% | 126.813,00 |
| 25.02.2026 | 583,96 | 612,97 | 575,73 | 600,25 | 0,73% | 223.905,00 |
| 24.02.2026 | 608,57 | 620,00 | 575,10 | 595,88 | -7,78% | 302.116,00 |
| 23.02.2026 | 668,16 | 670,00 | 622,86 | 646,18 | -3,56% | 157.906,00 |
| 20.02.2026 | 660,21 | 681,22 | 647,23 | 670,00 | 1,01% | 132.551,00 |
| 19.02.2026 | 660,09 | 665,16 | 645,09 | 663,29 | -0,66% | 91.386,00 |
| 18.02.2026 | 652,92 | 674,38 | 652,92 | 667,67 | 1,06% | 161.531,00 |
| 17.02.2026 | 644,60 | 661,80 | 640,50 | 660,68 | 2,48% | 142.480,00 |
| 13.02.2026 | 653,23 | 653,23 | 625,92 | 644,71 | -0,71% | 111.813,00 |
| 12.02.2026 | 645,80 | 671,25 | 638,96 | 649,31 | 0,88% | 145.970,00 |
| 11.02.2026 | 637,78 | 648,90 | 631,24 | 643,63 | 1,44% | 217.482,00 |
| 10.02.2026 | 637,42 | 645,03 | 628,00 | 634,51 | -2,10% | 186.264,00 |
| 09.02.2026 | 674,76 | 674,76 | 641,42 | 648,12 | -2,76% | 176.312,00 |
| 06.02.2026 | 641,83 | 668,89 | 640,62 | 666,51 | 4,88% | 135.613,00 |
| 05.02.2026 | 652,62 | 653,35 | 628,00 | 635,51 | -2,68% | 176.178,00 |
| 04.02.2026 | 650,61 | 660,00 | 639,90 | 653,04 | 1,80% | 153.648,00 |
| 03.02.2026 | 622,88 | 653,75 | 600,86 | 641,50 | 1,37% | 145.562,00 |
| 02.02.2026 | 611,85 | 638,85 | 607,19 | 632,81 | 4,16% | 125.254,00 |
| 30.01.2026 | 603,90 | 615,59 | 599,50 | 607,56 | -0,16% | 131.809,00 |
| 29.01.2026 | 604,50 | 612,48 | 601,40 | 608,54 | 0,80% | 110.495,00 |
| 28.01.2026 | 613,84 | 626,77 | 603,18 | 603,73 | -1,28% | 128.476,00 |
| 27.01.2026 | 624,69 | 627,26 | 609,32 | 611,56 | -1,61% | 165.671,00 |
| 26.01.2026 | 621,06 | 626,82 | 612,33 | 621,56 | -1,02% | 114.033,00 |
| 23.01.2026 | 639,32 | 640,09 | 615,15 | 627,94 | -2,48% | 129.810,00 |
| 22.01.2026 | 674,04 | 684,36 | 639,63 | 643,89 | -3,39% | 155.686,00 |
| 21.01.2026 | 685,29 | 685,44 | 658,37 | 666,48 | -1,99% | 151.689,00 |
| 20.01.2026 | 654,57 | 680,02 | 650,59 | 680,02 | 2,29% | 123.772,00 |
| 16.01.2026 | 667,58 | 672,51 | 648,56 | 664,80 | -0,07% | 94.726,00 |
| 15.01.2026 | 654,00 | 673,64 | 646,00 | 665,24 | 2,55% | 98.235,00 |
| 14.01.2026 | 699,12 | 701,43 | 642,61 | 648,72 | -7,36% | 144.434,00 |
| 13.01.2026 | 685,02 | 703,80 | 680,21 | 700,23 | 3,07% | 203.180,00 |
| 12.01.2026 | 675,09 | 680,98 | 654,77 | 679,39 | -0,25% | 162.607,00 |
| 09.01.2026 | 690,78 | 691,57 | 670,00 | 681,10 | -1,36% | 112.452,00 |
| 08.01.2026 | 647,04 | 690,48 | 644,28 | 690,48 | 6,04% | 149.533,00 |
| 07.01.2026 | 654,99 | 665,07 | 648,17 | 651,18 | -0,24% | 163.613,00 |
| 06.01.2026 | 638,85 | 669,69 | 638,85 | 652,75 | 1,01% | 194.041,00 |
| 05.01.2026 | 637,57 | 653,00 | 630,74 | 646,20 | 1,45% | 166.502,00 |
| 02.01.2026 | 606,34 | 637,35 | 602,36 | 636,94 | 5,05% | 117.291,00 |
| 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% | 239.732,00 |
| 29.12.2025 | 629,79 | 645,00 | 628,00 | 632,07 | 0,32% | 181.493,00 |
| 26.12.2025 | 628,61 | 635,19 | 625,29 | 630,08 | -0,16% | 76.277,00 |
| 24.12.2025 | 628,25 | 632,47 | 617,53 | 631,08 | 0,92% | 106.089,00 |
| 23.12.2025 | 617,91 | 634,01 | 612,44 | 625,32 | 2,06% | 237.537,00 |
| 22.12.2025 | 660,17 | 663,58 | 602,75 | 612,69 | -7,68% | 189.880,00 |
| 19.12.2025 | 653,31 | 664,61 | 645,09 | 663,63 | 1,70% | 218.561,00 |
| 18.12.2025 | 653,56 | 665,69 | 650,96 | 652,55 | 0,73% | 122.927,00 |
| 17.12.2025 | 652,15 | 658,32 | 644,00 | 647,81 | -0,70% | 143.682,00 |
| 16.12.2025 | 678,48 | 682,87 | 629,22 | 652,36 | -3,91% | 191.117,00 |
| 15.12.2025 | 687,09 | 698,36 | 677,82 | 678,88 | -0,44% | 117.892,00 |
| 12.12.2025 | 701,78 | 703,51 | 680,35 | 681,86 | -6,37% | 73.721,00 |
| 11.12.2025 | 728,12 | 741,97 | 722,11 | 728,23 | -0,34% | 111.947,00 |
| 10.12.2025 | 710,10 | 738,00 | 707,90 | 730,73 | 2,61% | 199.920,00 |
| 09.12.2025 | 685,54 | 713,47 | 685,54 | 712,13 | 3,62% | 107.372,00 |
| 08.12.2025 | 699,93 | 702,49 | 680,93 | 687,26 | -1,56% | 175.124,00 |
| 05.12.2025 | 687,52 | 722,00 | 684,79 | 698,18 | 2,51% | 124.186,00 |
| 04.12.2025 | 678,69 | 692,57 | 675,01 | 681,06 | -0,57% | 116.972,00 |
| 03.12.2025 | 674,92 | 699,41 | 674,92 | 684,96 | 0,82% | 95.579,00 |
| 02.12.2025 | 681,13 | 682,05 | 657,12 | 679,36 | -0,41% | 120.361,00 |
| 01.12.2025 | 660,63 | 687,49 | 660,20 | 682,18 | 1,81% | 173.695,00 |
| 28.11.2025 | 667,04 | 678,71 | 660,23 | 670,06 | -0,20% | 80.575,00 |
| 26.11.2025 | 666,13 | 679,39 | 658,90 | 671,39 | 0,72% | 115.552,00 |
| 25.11.2025 | 630,00 | 679,80 | 630,00 | 666,61 | 8,50% | 176.021,00 |
| 24.11.2025 | 608,62 | 621,27 | 602,99 | 614,39 | 0,46% | 157.962,00 |
| 21.11.2025 | 599,54 | 617,42 | 595,20 | 611,56 | 2,51% | 160.370,00 |
| 20.11.2025 | 613,39 | 622,65 | 594,54 | 596,56 | -1,46% | 100.834,00 |
| 19.11.2025 | 596,83 | 608,88 | 593,02 | 605,41 | 1,06% | 103.119,00 |
| 18.11.2025 | 585,40 | 608,23 | 581,50 | 599,05 | 0,57% | 121.835,00 |
| 17.11.2025 | 629,98 | 629,98 | 587,88 | 595,66 | -6,18% | 118.252,00 |
| 14.11.2025 | 656,50 | 666,06 | 632,08 | 634,89 | -4,39% | 188.282,00 |
| 13.11.2025 | 657,19 | 737,73 | 657,19 | 664,06 | 9,59% | 327.803,00 |
| 12.11.2025 | 611,41 | 623,10 | 605,11 | 605,96 | -0,52% | 106.689,00 |
| 11.11.2025 | 613,80 | 625,00 | 609,10 | 609,11 | -0,18% | 119.601,00 |
| 10.11.2025 | 612,77 | 616,49 | 603,09 | 610,21 | 0,63% | 91.271,00 |
| 07.11.2025 | 594,87 | 607,89 | 593,25 | 606,36 | 0,90% | 86.299,00 |
| 06.11.2025 | 608,75 | 622,00 | 593,42 | 600,94 | -2,24% | 145.443,00 |
| 05.11.2025 | 596,97 | 624,00 | 586,77 | 614,69 | 3,30% | 127.301,00 |
| 04.11.2025 | 596,39 | 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 |