446,429$
0,22%
Echtzeit-Aktienkurs Dillards Inc.
Bid:
Ask:
Aktienkurse zur Dillards Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 444,03 | 452,41 | 442,33 | 446,82 | 0,31% | - |
| 25.04.2024 | 443,04 | 446,89 | 435,79 | 445,43 | -0,85% | 76.908,00 |
| 24.04.2024 | 443,59 | 449,56 | 439,33 | 449,27 | 1,16% | 102.604,00 |
| 23.04.2024 | 420,00 | 448,10 | 418,60 | 444,10 | 6,45% | 112.232,00 |
| 22.04.2024 | 411,15 | 419,35 | 408,84 | 417,21 | 2,15% | 84.770,00 |
| 19.04.2024 | 400,04 | 411,69 | 400,04 | 408,43 | 1,65% | 76.915,00 |
| 18.04.2024 | 410,36 | 412,33 | 401,20 | 401,81 | -1,40% | 92.870,00 |
| 17.04.2024 | 418,65 | 418,65 | 406,16 | 407,52 | -1,66% | 98.635,00 |
| 16.04.2024 | 403,53 | 416,54 | 398,82 | 414,38 | 3,05% | 113.891,00 |
| 15.04.2024 | 415,84 | 416,20 | 397,17 | 402,11 | -2,07% | 97.749,00 |
| 12.04.2024 | 419,65 | 419,65 | 405,50 | 410,59 | -2,55% | 81.029,00 |
| 11.04.2024 | 423,71 | 427,84 | 412,89 | 421,32 | 0,11% | 94.153,00 |
| 10.04.2024 | 420,39 | 421,19 | 410,05 | 420,86 | -0,60% | 96.632,00 |
| 09.04.2024 | 438,83 | 442,00 | 421,16 | 423,39 | -3,90% | 106.022,00 |
| 08.04.2024 | 427,75 | 443,02 | 427,75 | 440,57 | 3,31% | 92.998,00 |
| 05.04.2024 | 415,90 | 428,59 | 415,00 | 426,45 | 2,43% | 99.883,00 |
| 04.04.2024 | 429,86 | 433,80 | 415,39 | 416,33 | -2,98% | 83.288,00 |
| 03.04.2024 | 444,00 | 453,15 | 429,13 | 429,13 | -4,37% | 100.332,00 |
| 02.04.2024 | 456,50 | 457,64 | 441,80 | 448,72 | -5,64% | 94.070,00 |
| 01.04.2024 | 472,50 | 476,48 | 466,71 | 475,54 | 0,83% | 95.049,00 |
| 28.03.2024 | 460,20 | 473,52 | 459,33 | 471,64 | 2,97% | 91.944,00 |
| 27.03.2024 | 445,53 | 459,94 | 443,63 | 458,05 | 3,65% | 98.642,00 |
| 26.03.2024 | 446,80 | 448,94 | 441,93 | 441,93 | 0,15% | 64.432,00 |
| 25.03.2024 | 449,24 | 450,10 | 440,67 | 441,27 | -1,33% | 62.240,00 |
| 22.03.2024 | 454,34 | 455,16 | 444,91 | 447,21 | -1,97% | 68.645,00 |
| 21.03.2024 | 440,76 | 459,00 | 440,76 | 456,19 | 3,76% | 66.903,00 |
| 20.03.2024 | 434,86 | 441,50 | 429,43 | 439,66 | 0,83% | 65.969,00 |
| 19.03.2024 | 422,43 | 438,58 | 422,43 | 436,02 | 2,36% | 84.048,00 |
| 18.03.2024 | 429,96 | 430,33 | 419,64 | 425,95 | -0,22% | 80.962,00 |
| 15.03.2024 | 437,36 | 442,42 | 424,07 | 426,91 | -2,59% | 146.142,00 |
| 14.03.2024 | 439,84 | 444,24 | 435,30 | 438,24 | -0,99% | 122.443,00 |
| 13.03.2024 | 427,18 | 442,63 | 425,73 | 442,63 | 4,40% | 95.837,00 |
| 12.03.2024 | 406,70 | 424,02 | 406,53 | 423,98 | 4,10% | 123.361,00 |
| 11.03.2024 | 407,69 | 408,33 | 399,58 | 407,29 | 0,45% | 81.839,00 |
| 08.03.2024 | 400,25 | 407,14 | 396,66 | 405,47 | 2,14% | 101.041,00 |
| 07.03.2024 | 406,68 | 409,08 | 394,45 | 396,98 | 0,48% | 112.229,00 |
| 06.03.2024 | 407,67 | 407,67 | 392,83 | 395,10 | -2,88% | 120.740,00 |
| 05.03.2024 | 410,00 | 413,83 | 404,83 | 406,80 | -1,63% | 108.763,00 |
| 04.03.2024 | 413,94 | 422,24 | 411,63 | 413,52 | 0,48% | 102.047,00 |
| 01.03.2024 | 416,68 | 417,04 | 408,74 | 411,54 | -0,77% | 106.843,00 |
| 29.02.2024 | 421,73 | 422,89 | 403,48 | 414,73 | -0,64% | 131.182,00 |
| 28.02.2024 | 429,13 | 432,10 | 417,11 | 417,41 | -4,20% | 132.287,00 |
| 27.02.2024 | 442,00 | 447,35 | 433,48 | 435,73 | 0,48% | 161.226,00 |
| 26.02.2024 | 431,25 | 437,01 | 426,34 | 433,63 | 0,77% | 102.747,00 |
| 23.02.2024 | 425,79 | 433,60 | 425,79 | 430,33 | 0,22% | 61.010,00 |
| 22.02.2024 | 422,95 | 434,50 | 422,73 | 429,37 | 1,88% | 97.363,00 |
| 21.02.2024 | 430,22 | 434,42 | 420,33 | 421,44 | -0,95% | 138.004,00 |
| 20.02.2024 | 415,98 | 427,66 | 415,98 | 425,48 | 0,56% | 104.823,00 |
| 16.02.2024 | 419,75 | 426,25 | 419,25 | 423,11 | -0,13% | 78.179,00 |
| 15.02.2024 | 405,96 | 424,83 | 405,96 | 423,64 | 5,33% | 101.280,00 |
| 14.02.2024 | 407,16 | 407,78 | 397,36 | 402,19 | -0,68% | 103.398,00 |
| 13.02.2024 | 409,30 | 412,38 | 403,00 | 404,93 | -4,70% | 82.851,00 |
| 12.02.2024 | 409,94 | 429,15 | 409,94 | 424,89 | 3,67% | 95.764,00 |
| 09.02.2024 | 396,58 | 410,15 | 392,60 | 409,86 | 3,73% | 82.716,00 |
| 08.02.2024 | 383,49 | 395,41 | 382,22 | 395,12 | 3,49% | 77.080,00 |
| 07.02.2024 | 381,19 | 383,95 | 376,36 | 381,80 | -0,41% | 72.241,00 |
| 06.02.2024 | 383,58 | 388,36 | 380,31 | 383,36 | 0,32% | 87.055,00 |
| 05.02.2024 | 383,93 | 387,17 | 377,00 | 382,14 | -2,41% | 89.143,00 |
| 02.02.2024 | 388,71 | 397,20 | 385,35 | 391,56 | -0,44% | 60.933,00 |
| 01.02.2024 | 388,81 | 395,36 | 382,31 | 393,28 | 1,55% | 81.775,00 |
| 31.01.2024 | 394,94 | 397,66 | 384,60 | 387,27 | -2,64% | 89.264,00 |
| 30.01.2024 | 396,86 | 399,31 | 395,41 | 397,77 | -0,62% | 54.282,00 |
| 29.01.2024 | 401,89 | 403,17 | 393,62 | 400,25 | -0,75% | 54.521,00 |
| 26.01.2024 | 400,58 | 404,67 | 399,56 | 403,29 | 1,17% | 56.754,00 |
| 25.01.2024 | 398,15 | 402,44 | 396,44 | 398,63 | 1,70% | 61.973,00 |
| 24.01.2024 | 393,24 | 394,74 | 388,00 | 391,97 | 0,80% | 57.128,00 |
| 23.01.2024 | 399,43 | 402,08 | 387,70 | 388,85 | -1,73% | 70.405,00 |
| 22.01.2024 | 381,68 | 396,49 | 379,94 | 395,69 | 3,99% | 71.651,00 |
| 19.01.2024 | 383,24 | 383,24 | 373,70 | 380,51 | -0,65% | 77.349,00 |
| 18.01.2024 | 383,33 | 383,52 | 376,06 | 383,00 | -0,28% | 71.484,00 |
| 17.01.2024 | 379,91 | 384,74 | 375,00 | 384,06 | 0,23% | 63.391,00 |
| 16.01.2024 | 383,71 | 387,68 | 377,98 | 383,18 | -0,59% | 100.241,00 |
| 12.01.2024 | 391,34 | 392,13 | 382,39 | 385,44 | -0,41% | 85.126,00 |
| 11.01.2024 | 395,64 | 397,00 | 380,01 | 387,03 | -2,18% | 142.323,00 |
| 10.01.2024 | 397,90 | 401,03 | 391,70 | 395,64 | -0,59% | 129.506,00 |
| 09.01.2024 | 400,44 | 400,67 | 391,99 | 398,00 | -1,00% | 91.790,00 |
| 08.01.2024 | 376,21 | 402,22 | 376,21 | 402,00 | 7,85% | 112.568,00 |
| 05.01.2024 | 370,17 | 383,46 | 370,01 | 372,74 | 0,10% | 97.452,00 |
| 04.01.2024 | 381,44 | 381,44 | 371,71 | 372,37 | -2,38% | 98.240,00 |
| 03.01.2024 | 400,73 | 400,73 | 380,84 | 381,44 | -5,96% | 126.629,00 |
| 02.01.2024 | 401,02 | 407,31 | 392,35 | 405,60 | 0,48% | 108.698,00 |
| 29.12.2023 | 406,10 | 409,14 | 402,94 | 403,65 | -1,02% | 60.686,00 |
| 28.12.2023 | 406,32 | 410,53 | 405,18 | 407,80 | 0,28% | 77.606,00 |
| 27.12.2023 | 404,79 | 409,02 | 403,26 | 406,67 | 1,06% | 79.798,00 |
| 26.12.2023 | 397,97 | 404,67 | 396,34 | 402,42 | 1,99% | 77.900,00 |
| 22.12.2023 | 391,29 | 398,10 | 389,13 | 394,57 | 0,20% | 77.818,00 |
| 21.12.2023 | 392,26 | 396,75 | 388,61 | 393,78 | 1,36% | 80.856,00 |
| 20.12.2023 | 393,55 | 402,80 | 387,61 | 388,49 | -1,56% | 138.069,00 |
| 19.12.2023 | 393,00 | 402,19 | 393,00 | 394,63 | 1,48% | 129.196,00 |
| 18.12.2023 | 395,23 | 399,98 | 382,49 | 388,87 | -1,94% | 144.085,00 |
| 15.12.2023 | 389,86 | 406,46 | 384,43 | 396,56 | 2,26% | 150.555,00 |
| 14.12.2023 | 371,57 | 388,24 | 366,69 | 387,80 | 0,20% | 166.728,00 |
| 13.12.2023 | 377,80 | 387,63 | 370,26 | 387,04 | 2,64% | 172.551,00 |
| 12.12.2023 | 381,28 | 382,99 | 369,27 | 377,09 | -0,94% | 163.018,00 |
| 11.12.2023 | 372,76 | 382,96 | 369,55 | 380,65 | 4,34% | 175.087,00 |
| 08.12.2023 | 362,02 | 374,67 | 362,02 | 364,83 | 0,46% | 78.023,00 |
| 07.12.2023 | 360,88 | 366,65 | 359,58 | 363,15 | 0,71% | 90.163,00 |
| 06.12.2023 | 360,76 | 368,50 | 358,79 | 360,58 | 0,66% | 97.522,00 |
| 05.12.2023 | 365,83 | 374,98 | 356,63 | 358,22 | -2,69% | 118.195,00 |
| 04.12.2023 | 362,52 | 368,67 | 360,72 | 368,13 | 1,55% | 95.974,00 |