507,380$
-1,75%
Echtzeit-Aktienkurs Dillard's Inc.
Bid:
Ask:
Aktienkurse zur Dillard's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 517,51 | 518,01 | 503,51 | 507,38 | -1,75% | 6.217,00 |
| 08.07.2026 | 522,79 | 522,79 | 506,04 | 516,42 | -0,96% | 135.259,00 |
| 07.07.2026 | 523,31 | 527,00 | 512,44 | 521,45 | 0,94% | 109.175,00 |
| 06.07.2026 | 540,00 | 546,06 | 515,00 | 516,58 | -5,60% | 150.676,00 |
| 02.07.2026 | 542,00 | 550,17 | 537,22 | 547,21 | 1,48% | 111.807,00 |
| 01.07.2026 | 527,79 | 545,00 | 526,45 | 539,21 | 2,04% | 102.581,00 |
| 30.06.2026 | 537,45 | 537,45 | 520,12 | 528,42 | -1,67% | 156.875,00 |
| 29.06.2026 | 569,81 | 570,50 | 535,24 | 537,38 | -7,02% | 167.035,00 |
| 26.06.2026 | 574,99 | 586,08 | 555,55 | 577,96 | -0,56% | 126.639,00 |
| 25.06.2026 | 584,82 | 591,23 | 572,10 | 581,22 | -0,05% | 80.041,00 |
| 24.06.2026 | 566,92 | 585,92 | 566,92 | 581,53 | 2,41% | 138.796,00 |
| 23.06.2026 | 560,14 | 574,95 | 560,14 | 567,85 | -0,27% | 102.986,00 |
| 22.06.2026 | 562,23 | 577,05 | 557,00 | 569,36 | 2,61% | 152.052,00 |
| 18.06.2026 | 565,47 | 570,11 | 554,32 | 554,86 | -0,70% | 110.537,00 |
| 17.06.2026 | 553,77 | 567,87 | 550,00 | 558,79 | 1,40% | 86.567,00 |
| 16.06.2026 | 567,71 | 570,77 | 548,65 | 551,06 | -2,60% | 124.226,00 |
| 15.06.2026 | 604,43 | 605,00 | 565,14 | 565,78 | -7,25% | 142.391,00 |
| 12.06.2026 | 608,75 | 619,82 | 601,07 | 610,01 | -0,70% | 88.786,00 |
| 11.06.2026 | 585,10 | 614,97 | 585,10 | 614,28 | 5,45% | 76.250,00 |
| 10.06.2026 | 608,10 | 616,53 | 581,14 | 582,55 | -4,37% | 101.800,00 |
| 09.06.2026 | 616,60 | 630,78 | 601,98 | 609,19 | -0,47% | 97.818,00 |
| 08.06.2026 | 603,00 | 623,54 | 603,00 | 612,08 | 0,96% | 127.088,00 |
| 05.06.2026 | 616,50 | 616,50 | 603,89 | 606,27 | -1,18% | 143.423,00 |
| 04.06.2026 | 608,00 | 626,19 | 608,00 | 613,50 | 0,39% | 105.433,00 |
| 03.06.2026 | 592,50 | 612,50 | 588,40 | 611,14 | 3,12% | 117.982,00 |
| 02.06.2026 | 589,04 | 595,98 | 584,01 | 592,64 | 0,76% | 121.741,00 |
| 01.06.2026 | 589,25 | 591,59 | 579,59 | 588,19 | -0,34% | 81.166,00 |
| 29.05.2026 | 605,29 | 607,99 | 580,78 | 590,21 | -3,03% | 207.044,00 |
| 28.05.2026 | 599,47 | 613,07 | 595,42 | 608,68 | 3,20% | 175.360,00 |
| 27.05.2026 | 582,20 | 603,49 | 582,20 | 589,83 | 2,27% | 175.190,00 |
| 26.05.2026 | 571,45 | 578,45 | 555,98 | 576,75 | 2,66% | 147.282,00 |
| 22.05.2026 | 554,06 | 566,86 | 549,63 | 561,80 | 1,80% | 83.071,00 |
| 21.05.2026 | 532,16 | 554,59 | 531,98 | 551,85 | 2,29% | 98.174,00 |
| 20.05.2026 | 524,95 | 546,68 | 520,00 | 539,48 | 1,60% | 104.522,00 |
| 19.05.2026 | 526,78 | 537,34 | 518,05 | 531,00 | 0,18% | 139.385,00 |
| 18.05.2026 | 536,27 | 537,50 | 518,68 | 530,07 | -1,60% | 145.872,00 |
| 15.05.2026 | 537,60 | 543,33 | 523,92 | 538,69 | 0,72% | 150.524,00 |
| 14.05.2026 | 588,00 | 592,89 | 524,44 | 534,86 | 0,36% | 249.173,00 |
| 13.05.2026 | 537,66 | 537,66 | 522,49 | 532,92 | -0,41% | 123.781,00 |
| 12.05.2026 | 547,01 | 555,83 | 524,00 | 535,09 | -3,90% | 126.698,00 |
| 11.05.2026 | 564,69 | 575,85 | 553,72 | 556,79 | -1,15% | 181.658,00 |
| 08.05.2026 | 558,00 | 565,14 | 545,31 | 563,25 | 1,77% | 107.439,00 |
| 07.05.2026 | 569,30 | 576,55 | 550,01 | 553,46 | -3,15% | 82.882,00 |
| 06.05.2026 | 566,07 | 583,88 | 566,07 | 571,47 | 2,21% | 143.142,00 |
| 05.05.2026 | 557,60 | 565,09 | 555,48 | 559,12 | 1,51% | 61.305,00 |
| 04.05.2026 | 562,45 | 565,60 | 549,50 | 550,79 | -2,60% | 67.553,00 |
| 01.05.2026 | 567,36 | 572,26 | 559,60 | 565,52 | -0,65% | 72.544,00 |
| 30.04.2026 | 563,75 | 579,68 | 563,20 | 569,22 | 1,27% | 84.158,00 |
| 29.04.2026 | 579,45 | 580,97 | 561,35 | 562,08 | -3,55% | 97.146,00 |
| 28.04.2026 | 598,48 | 603,93 | 578,48 | 582,75 | -2,08% | 63.097,00 |
| 27.04.2026 | 595,99 | 601,77 | 583,51 | 595,15 | -0,01% | 67.444,00 |
| 24.04.2026 | 598,61 | 606,06 | 585,00 | 595,20 | -1,38% | 53.928,00 |
| 23.04.2026 | 612,92 | 614,59 | 593,10 | 603,53 | -0,90% | 63.208,00 |
| 22.04.2026 | 625,26 | 629,23 | 604,47 | 609,00 | -2,23% | 65.943,00 |
| 21.04.2026 | 620,00 | 639,16 | 620,00 | 622,88 | 0,93% | 156.436,00 |
| 20.04.2026 | 601,44 | 617,41 | 593,88 | 617,15 | 1,88% | 84.897,00 |
| 17.04.2026 | 597,88 | 612,98 | 597,45 | 605,77 | 2,20% | 74.849,00 |
| 16.04.2026 | 607,30 | 615,00 | 588,70 | 592,73 | -2,27% | 99.468,00 |
| 15.04.2026 | 604,35 | 608,29 | 596,99 | 606,49 | 0,40% | 77.172,00 |
| 14.04.2026 | 599,95 | 614,30 | 595,27 | 604,09 | 1,75% | 96.838,00 |
| 13.04.2026 | 596,53 | 596,53 | 581,00 | 593,69 | -0,34% | 66.260,00 |
| 10.04.2026 | 612,50 | 612,50 | 591,78 | 595,71 | -1,81% | 66.976,00 |
| 09.04.2026 | 592,30 | 614,22 | 592,30 | 606,71 | 1,67% | 80.964,00 |
| 08.04.2026 | 589,78 | 600,03 | 587,29 | 596,74 | 3,79% | 98.001,00 |
| 07.04.2026 | 569,77 | 578,00 | 560,79 | 574,95 | 0,58% | 81.085,00 |
| 06.04.2026 | 578,99 | 581,00 | 560,97 | 571,62 | -0,13% | 78.951,00 |
| 02.04.2026 | 564,36 | 579,85 | 552,61 | 572,36 | -0,78% | 100.590,00 |
| 01.04.2026 | 580,00 | 581,26 | 572,56 | 576,84 | 0,83% | 68.241,00 |
| 31.03.2026 | 560,07 | 576,80 | 556,85 | 572,11 | 3,01% | 78.619,00 |
| 30.03.2026 | 561,77 | 566,79 | 548,56 | 555,37 | 0,06% | 130.446,00 |
| 27.03.2026 | 553,51 | 566,00 | 548,34 | 555,01 | 0,49% | 98.759,00 |
| 26.03.2026 | 563,95 | 568,79 | 551,04 | 552,31 | -2,64% | 83.388,00 |
| 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 |