434,810$
0,70%
Echtzeit-Aktienkurs Dillards
Bid:
Ask:
Aktienkurse zur Dillards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 136.675,00 |
| 18.12.2024 | 435,25 | 453,51 | 433,56 | 434,53 | -0,53% | 183.461,00 |
| 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% | 156.107,00 |
| 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% | 140.209,00 |
| 11.12.2024 | 464,04 | 471,78 | 449,40 | 456,53 | -1,91% | 189.078,00 |
| 10.12.2024 | 438,79 | 470,56 | 434,70 | 465,40 | 6,46% | 186.512,00 |
| 09.12.2024 | 446,64 | 449,23 | 435,79 | 437,14 | -1,57% | 159.366,00 |
| 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% | 112.941,00 |
| 04.12.2024 | 443,00 | 455,08 | 438,70 | 444,56 | 0,52% | 132.897,00 |
| 03.12.2024 | 446,46 | 459,02 | 440,62 | 442,24 | -2,31% | 119.710,00 |
| 02.12.2024 | 443,60 | 459,81 | 440,10 | 452,70 | 2,16% | 170.467,00 |
| 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 | 455,56 | 459,00 | 443,64 | 450,09 | -3,41% | 128.567,00 |
| 25.11.2024 | 453,86 | 470,19 | 446,10 | 465,97 | 4,44% | 181.529,00 |
| 22.11.2024 | 448,35 | 454,67 | 438,41 | 446,15 | 2,79% | 195.421,00 |
| 21.11.2024 | 417,24 | 434,33 | 415,14 | 434,02 | 3,56% | 103.949,00 |
| 20.11.2024 | 423,02 | 426,21 | 417,00 | 419,12 | -1,80% | 119.363,00 |
| 19.11.2024 | 430,90 | 430,90 | 421,52 | 426,79 | -1,13% | 76.212,00 |
| 18.11.2024 | 426,95 | 439,14 | 420,80 | 431,67 | 1,11% | 115.599,00 |
| 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% | 254.824,00 |
| 13.11.2024 | 386,62 | 402,62 | 386,00 | 388,51 | 1,12% | 180.217,00 |
| 12.11.2024 | 389,08 | 395,62 | 380,98 | 384,19 | -1,00% | 122.177,00 |
| 11.11.2024 | 401,99 | 409,92 | 386,98 | 388,07 | -3,63% | 134.149,00 |
| 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% | 150.521,00 |
| 06.11.2024 | 397,72 | 400,00 | 385,20 | 398,56 | 2,52% | 142.030,00 |
| 05.11.2024 | 378,75 | 389,23 | 374,67 | 388,78 | 2,06% | 100.562,00 |
| 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% | 115.507,00 |
| 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% | 77.805,00 |
| 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% | 107.357,00 |
| 23.10.2024 | 383,36 | 388,49 | 375,98 | 376,59 | -1,63% | 113.876,00 |
| 22.10.2024 | 391,00 | 392,77 | 382,66 | 382,82 | -2,69% | 122.405,00 |
| 21.10.2024 | 391,26 | 398,91 | 388,37 | 393,40 | 0,46% | 165.766,00 |
| 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% | 116.825,00 |
| 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% | 121.775,00 |
| 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% | 106.204,00 |
| 09.10.2024 | 366,62 | 371,14 | 359,75 | 360,93 | -1,28% | 153.146,00 |
| 08.10.2024 | 369,76 | 369,76 | 362,52 | 365,62 | -1,19% | 109.656,00 |
| 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% | 184.026,00 |
| 01.10.2024 | 379,62 | 381,14 | 370,86 | 379,24 | -1,16% | 121.248,00 |
| 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% | 126.737,00 |
| 25.09.2024 | 377,27 | 380,52 | 374,49 | 375,71 | -0,93% | 120.263,00 |
| 24.09.2024 | 379,99 | 380,24 | 374,09 | 379,22 | 0,88% | 168.270,00 |
| 23.09.2024 | 366,31 | 379,55 | 363,55 | 375,90 | 2,10% | 238.074,00 |
| 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% | 201.469,00 |
| 18.09.2024 | 360,76 | 373,68 | 358,70 | 359,04 | -0,43% | 158.927,00 |
| 17.09.2024 | 354,68 | 364,09 | 354,68 | 360,58 | 2,57% | 147.640,00 |
| 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% | 126.692,00 |
| 10.09.2024 | 342,86 | 344,67 | 335,08 | 338,43 | -2,25% | 164.161,00 |
| 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 |
| 05.09.2024 | 355,50 | 355,80 | 343,89 | 343,95 | -2,01% | 154.762,00 |
| 04.09.2024 | 343,87 | 356,87 | 343,87 | 350,99 | 1,65% | 153.640,00 |
| 03.09.2024 | 335,60 | 351,96 | 335,60 | 345,29 | 1,86% | 229.122,00 |
| 30.08.2024 | 343,23 | 343,23 | 336,36 | 338,97 | -0,55% | 168.702,00 |
| 29.08.2024 | 342,87 | 343,15 | 337,00 | 340,84 | 0,10% | 155.685,00 |
| 28.08.2024 | 344,25 | 346,17 | 338,53 | 340,49 | -1,06% | 137.423,00 |
| 27.08.2024 | 346,75 | 347,64 | 342,23 | 344,13 | -1,96% | 113.468,00 |
| 26.08.2024 | 357,84 | 362,33 | 348,23 | 351,00 | -2,00% | 116.111,00 |
| 23.08.2024 | 347,53 | 358,37 | 346,44 | 358,15 | 3,35% | 125.494,00 |
| 22.08.2024 | 345,00 | 349,58 | 343,11 | 346,54 | 0,15% | 102.843,00 |
| 21.08.2024 | 355,50 | 355,50 | 345,09 | 346,02 | -1,56% | 147.023,00 |
| 20.08.2024 | 350,07 | 356,00 | 348,60 | 351,49 | 0,71% | 165.372,00 |
| 19.08.2024 | 354,71 | 354,71 | 343,38 | 349,02 | -1,19% | 198.816,00 |
| 16.08.2024 | 347,37 | 353,49 | 345,71 | 353,24 | 1,25% | 282.550,00 |
| 15.08.2024 | 374,11 | 379,56 | 345,11 | 348,89 | -10,76% | 443.627,00 |
| 14.08.2024 | 398,23 | 399,01 | 382,29 | 390,96 | -1,63% | 127.639,00 |
| 13.08.2024 | 393,53 | 399,05 | 388,81 | 397,45 | 2,17% | 127.631,00 |
| 12.08.2024 | 394,76 | 394,84 | 382,51 | 389,01 | 0,02% | 140.986,00 |
| 09.08.2024 | 376,59 | 389,63 | 372,65 | 388,92 | 2,10% | 112.702,00 |
| 08.08.2024 | 379,68 | 387,73 | 376,86 | 380,91 | -0,64% | 125.282,00 |
| 07.08.2024 | 385,48 | 390,51 | 382,51 | 383,38 | 1,14% | 155.115,00 |
| 06.08.2024 | 362,05 | 380,58 | 358,51 | 379,06 | 5,46% | 157.627,00 |
| 05.08.2024 | 346,47 | 361,75 | 343,16 | 359,45 | -0,80% | 147.063,00 |
| 02.08.2024 | 373,00 | 378,21 | 362,20 | 362,36 | -6,11% | 142.018,00 |
| 01.08.2024 | 398,59 | 401,84 | 382,89 | 385,95 | -3,17% | 111.786,00 |