415,165$
0,47%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 408,04 | 410,11 | 404,00 | 409,89 | 0,58% | 81.317,00 |
| 24.06.2025 | 409,13 | 413,05 | 403,19 | 407,51 | 1,04% | 101.421,00 |
| 23.06.2025 | 402,63 | 405,54 | 397,03 | 403,31 | -0,35% | 106.811,00 |
| 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 | 398,82 | 415,54 | 398,82 | 411,03 | -0,76% | 128.240,00 |
| 16.06.2025 | 407,37 | 419,22 | 407,37 | 414,16 | 3,57% | 150.967,00 |
| 13.06.2025 | 399,27 | 406,73 | 397,04 | 399,87 | -0,63% | 113.564,00 |
| 12.06.2025 | 400,59 | 404,34 | 394,70 | 402,41 | -0,15% | 149.474,00 |
| 11.06.2025 | 403,03 | 407,99 | 399,90 | 403,03 | -0,20% | 96.990,00 |
| 10.06.2025 | 407,33 | 409,42 | 401,48 | 403,82 | 0,22% | 67.487,00 |
| 09.06.2025 | 400,76 | 408,66 | 400,76 | 402,95 | 0,11% | 67.828,00 |
| 06.06.2025 | 401,73 | 404,07 | 395,24 | 402,51 | 1,98% | 81.107,00 |
| 05.06.2025 | 399,99 | 402,68 | 392,01 | 394,68 | -1,24% | 106.849,00 |
| 04.06.2025 | 398,31 | 401,97 | 392,53 | 399,62 | 0,52% | 109.064,00 |
| 03.06.2025 | 392,03 | 399,70 | 388,79 | 397,57 | 1,54% | 100.259,00 |
| 02.06.2025 | 393,84 | 395,17 | 386,85 | 391,54 | -1,13% | 105.843,00 |
| 30.05.2025 | 401,18 | 403,76 | 394,80 | 396,02 | -1,60% | 199.795,00 |
| 29.05.2025 | 420,26 | 420,26 | 400,58 | 402,46 | -1,93% | 116.697,00 |
| 28.05.2025 | 421,65 | 421,65 | 408,48 | 410,37 | -1,92% | 140.192,00 |
| 27.05.2025 | 414,73 | 420,45 | 407,72 | 418,40 | 2,53% | 103.924,00 |
| 23.05.2025 | 410,89 | 417,69 | 407,37 | 408,08 | -3,47% | 141.507,00 |
| 22.05.2025 | 409,02 | 425,23 | 404,47 | 422,75 | 4,55% | 205.085,00 |
| 21.05.2025 | 409,04 | 413,08 | 401,40 | 404,35 | -3,61% | 152.253,00 |
| 20.05.2025 | 407,04 | 435,17 | 407,04 | 419,51 | 3,29% | 193.118,00 |
| 19.05.2025 | 408,87 | 415,52 | 402,04 | 406,16 | -3,33% | 177.484,00 |
| 16.05.2025 | 412,18 | 420,60 | 408,38 | 420,13 | 2,36% | 161.457,00 |
| 15.05.2025 | 392,10 | 412,17 | 389,05 | 410,44 | 6,06% | 171.723,00 |
| 14.05.2025 | 390,68 | 393,60 | 377,48 | 387,00 | -1,74% | 144.395,00 |
| 13.05.2025 | 398,81 | 400,60 | 387,95 | 393,87 | -0,47% | 108.830,00 |
| 12.05.2025 | 378,92 | 402,64 | 378,92 | 395,73 | 9,87% | 157.490,00 |
| 09.05.2025 | 362,96 | 364,39 | 359,72 | 360,17 | -0,56% | 89.560,00 |
| 08.05.2025 | 359,66 | 367,01 | 357,00 | 362,21 | 2,55% | 98.239,00 |
| 07.05.2025 | 350,05 | 358,68 | 348,08 | 353,21 | 2,11% | 146.640,00 |
| 06.05.2025 | 347,51 | 351,13 | 343,12 | 345,90 | -2,18% | 129.286,00 |
| 05.05.2025 | 358,39 | 362,23 | 353,48 | 353,61 | -2,70% | 94.003,00 |
| 02.05.2025 | 356,26 | 364,68 | 352,99 | 363,44 | 3,30% | 116.739,00 |
| 01.05.2025 | 346,00 | 357,61 | 346,00 | 351,84 | 1,49% | 97.880,00 |
| 30.04.2025 | 333,47 | 348,33 | 330,00 | 346,66 | 1,02% | 114.532,00 |
| 29.04.2025 | 337,96 | 345,39 | 333,28 | 343,15 | 0,96% | 110.540,00 |
| 28.04.2025 | 336,47 | 340,46 | 332,00 | 339,88 | 1,26% | 92.014,00 |
| 25.04.2025 | 332,13 | 337,11 | 324,06 | 335,66 | 1,93% | 88.501,00 |
| 24.04.2025 | 322,33 | 330,55 | 316,79 | 329,29 | 2,12% | 106.512,00 |
| 23.04.2025 | 334,46 | 338,29 | 321,44 | 322,44 | 0,28% | 93.817,00 |
| 22.04.2025 | 320,50 | 324,63 | 317,26 | 321,55 | 2,10% | 97.014,00 |
| 21.04.2025 | 318,22 | 320,27 | 310,92 | 314,94 | -2,13% | 115.306,00 |
| 17.04.2025 | 316,00 | 325,32 | 315,00 | 321,78 | 2,46% | 118.835,00 |
| 16.04.2025 | 313,46 | 317,75 | 305,32 | 314,06 | -0,66% | 127.428,00 |
| 15.04.2025 | 320,91 | 322,88 | 313,77 | 316,14 | -0,68% | 118.784,00 |
| 14.04.2025 | 314,59 | 324,00 | 312,20 | 318,32 | 2,35% | 168.677,00 |
| 11.04.2025 | 316,80 | 317,44 | 303,57 | 311,02 | -1,82% | 181.851,00 |
| 10.04.2025 | 316,05 | 316,80 | 306,27 | 316,80 | -3,43% | 163.755,00 |
| 09.04.2025 | 295,08 | 334,50 | 282,24 | 328,05 | 11,29% | 237.910,00 |
| 08.04.2025 | 314,41 | 328,34 | 294,34 | 294,77 | -3,82% | 435.035,00 |
| 07.04.2025 | 303,02 | 319,80 | 294,24 | 306,48 | -3,39% | 281.865,00 |
| 04.04.2025 | 306,33 | 322,85 | 287,43 | 317,25 | -1,06% | 226.249,00 |
| 03.04.2025 | 341,50 | 349,29 | 317,72 | 320,66 | -11,92% | 188.090,00 |
| 02.04.2025 | 357,98 | 365,63 | 354,26 | 364,04 | 0,71% | 105.508,00 |
| 01.04.2025 | 366,66 | 366,66 | 355,05 | 361,48 | 0,94% | 160.970,00 |
| 31.03.2025 | 356,74 | 362,03 | 346,74 | 358,13 | -0,20% | 138.853,00 |
| 28.03.2025 | 365,04 | 369,56 | 351,70 | 358,83 | -2,43% | 115.653,00 |
| 27.03.2025 | 366,49 | 372,50 | 363,72 | 367,76 | 0,37% | 121.271,00 |
| 26.03.2025 | 367,50 | 370,09 | 363,43 | 366,41 | -0,29% | 116.632,00 |
| 25.03.2025 | 375,10 | 376,67 | 360,29 | 367,49 | -1,79% | 146.261,00 |
| 24.03.2025 | 355,83 | 375,30 | 355,83 | 374,18 | 5,92% | 170.408,00 |
| 21.03.2025 | 356,55 | 361,18 | 353,21 | 353,25 | -1,77% | 752.438,00 |
| 20.03.2025 | 365,23 | 367,65 | 359,02 | 359,62 | -3,13% | 159.219,00 |
| 19.03.2025 | 363,10 | 373,95 | 359,15 | 371,23 | 2,31% | 163.464,00 |
| 18.03.2025 | 356,72 | 366,51 | 355,00 | 362,86 | 0,63% | 125.141,00 |
| 17.03.2025 | 362,76 | 371,99 | 353,17 | 360,58 | 0,95% | 166.835,00 |
| 14.03.2025 | 367,09 | 367,09 | 353,61 | 357,20 | -1,52% | 144.203,00 |
| 13.03.2025 | 367,49 | 368,73 | 355,96 | 362,71 | -0,19% | 129.762,00 |
| 12.03.2025 | 372,80 | 372,80 | 360,93 | 363,39 | -0,71% | 129.666,00 |
| 11.03.2025 | 367,01 | 381,51 | 363,44 | 366,00 | -2,75% | 153.848,00 |
| 10.03.2025 | 369,82 | 384,98 | 365,00 | 376,35 | 1,35% | 203.210,00 |
| 07.03.2025 | 357,96 | 377,24 | 355,56 | 371,32 | 3,01% | 173.063,00 |
| 06.03.2025 | 356,98 | 369,05 | 356,22 | 360,48 | -0,35% | 228.590,00 |
| 05.03.2025 | 365,72 | 369,84 | 347,98 | 361,74 | -1,55% | 199.803,00 |
| 04.03.2025 | 356,37 | 379,35 | 354,71 | 367,45 | 0,16% | 240.635,00 |
| 03.03.2025 | 390,66 | 400,47 | 366,26 | 366,87 | -5,71% | 229.189,00 |
| 28.02.2025 | 402,00 | 406,53 | 384,00 | 389,09 | -2,44% | 369.591,00 |
| 27.02.2025 | 435,61 | 439,34 | 397,80 | 398,81 | -8,66% | 244.077,00 |
| 26.02.2025 | 454,00 | 470,32 | 435,62 | 436,61 | -4,16% | 225.692,00 |
| 25.02.2025 | 464,40 | 476,00 | 453,94 | 455,54 | -5,13% | 172.266,00 |
| 24.02.2025 | 479,72 | 483,31 | 468,97 | 480,15 | -0,49% | 103.698,00 |
| 21.02.2025 | 510,00 | 510,00 | 481,61 | 482,50 | -4,17% | 131.617,00 |
| 20.02.2025 | 500,95 | 508,67 | 495,00 | 503,47 | -1,04% | 91.787,00 |
| 19.02.2025 | 498,10 | 509,41 | 494,00 | 508,77 | 1,06% | 145.169,00 |
| 18.02.2025 | 494,49 | 509,36 | 493,48 | 503,42 | 2,08% | 117.010,00 |
| 14.02.2025 | 503,14 | 503,14 | 484,13 | 493,15 | -1,08% | 100.771,00 |
| 13.02.2025 | 493,31 | 499,06 | 486,92 | 498,51 | 0,75% | 86.883,00 |
| 12.02.2025 | 494,51 | 494,78 | 483,29 | 494,78 | -1,22% | 122.074,00 |
| 11.02.2025 | 488,40 | 501,41 | 481,67 | 500,89 | 2,30% | 134.797,00 |
| 10.02.2025 | 473,43 | 491,00 | 471,61 | 489,62 | 3,40% | 120.261,00 |
| 07.02.2025 | 472,33 | 476,08 | 461,56 | 473,51 | 0,27% | 78.215,00 |
| 06.02.2025 | 479,76 | 485,30 | 472,24 | 472,24 | -0,53% | 85.388,00 |
| 05.02.2025 | 470,05 | 479,05 | 464,16 | 474,74 | 1,52% | 118.465,00 |
| 04.02.2025 | 465,00 | 469,42 | 459,97 | 467,65 | 1,36% | 121.173,00 |