Dillard's, Inc. Class A DDS
NYSE · Vereinigte Staaten · Einzelhandel
$669,99-7,23 (-1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $669,99 | -1,11 % | $684,38 | $702,30 | $669,97 | 256,90K |
| 2026-09-29 | $677,52 | -0,65 % | $678,68 | $684,62 | $672,45 | 339,50K |
| 2026-09-28 | $681,94 | +2,69 % | $662,16 | $688,05 | $662,16 | 194,10K |
| 2026-09-25 | $664,07 | +1,88 % | $655,86 | $666,04 | $648,22 | 112,30K |
| 2026-09-24 | $651,79 | +0,95 % | $647,73 | $660,39 | $645,56 | 98,70K |
| 2026-09-23 | $645,66 | -0,69 % | $658,74 | $658,74 | $643,43 | 295,40K |
| 2026-09-22 | $650,17 | +1,73 % | $639,71 | $659,15 | $639,71 | 112,30K |
| 2026-09-21 | $639,11 | +0,45 % | $639,69 | $659,58 | $632,12 | 149,00K |
| 2026-09-18 | $636,26 | +0,32 % | $631,73 | $647,51 | $620,38 | 187,80K |
| 2026-09-17 | $634,26 | -2,04 % | $659,20 | $659,20 | $633,76 | 318,50K |
| 2026-09-16 | $647,49 | +0,65 % | $650,56 | $663,22 | $644,06 | 255,90K |
| 2026-09-15 | $643,33 | -1,39 % | $654,11 | $656,16 | $639,17 | 118,00K |
| 2026-09-14 | $652,39 | +0,28 % | $644,38 | $665,25 | $644,38 | 115,70K |
| 2026-09-11 | $650,57 | +4,20 % | $628,84 | $653,31 | $627,00 | 88,20K |
| 2026-09-10 | $624,33 | +0,11 % | $620,16 | $625,67 | $610,02 | 266,40K |
| 2026-09-09 | $623,66 | -3,32 % | $642,95 | $650,00 | $623,05 | 160,10K |
| 2026-09-08 | $645,10 | -1,76 % | $655,76 | $661,99 | $641,37 | 157,90K |
| 2026-09-04 | $656,69 | +0,71 % | $647,95 | $661,81 | $647,95 | 93,10K |
| 2026-09-03 | $652,07 | +2,42 % | $641,75 | $657,25 | $633,16 | 122,10K |
| 2026-09-02 | $636,66 | +1,64 % | $628,49 | $638,94 | $620,81 | 282,90K |
| 2026-09-01 | $626,36 | +0,06 % | $626,00 | $637,68 | $620,41 | 340,10K |
| 2026-08-31 | $625,97 | +0,92 % | $616,81 | $641,92 | $614,51 | 243,20K |
| 2026-08-28 | $620,29 | -1,65 % | $635,68 | $642,37 | $617,28 | 138,60K |
| 2026-08-27 | $630,71 | -0,21 % | $624,40 | $639,69 | $617,76 | 143,30K |
| 2026-08-26 | $632,05 | -0,82 % | $627,16 | $646,16 | $627,16 | 119,50K |
| 2026-08-25 | $637,30 | -0,83 % | $636,20 | $647,44 | $625,01 | 144,70K |
| 2026-08-24 | $642,63 | +3,38 % | $629,00 | $651,96 | $629,00 | 178,00K |
| 2026-08-21 | $621,63 | +3,96 % | $604,25 | $622,97 | $603,27 | 121,30K |
| 2026-08-20 | $597,94 | -2,91 % | $606,58 | $611,92 | $595,06 | 93,90K |
| 2026-08-19 | $615,87 | +5,35 % | $580,97 | $616,59 | $580,97 | 174,50K |
| 2026-08-18 | $584,60 | +0,85 % | $573,73 | $589,95 | $573,73 | 147,70K |
| 2026-08-17 | $579,68 | +3,35 % | $556,84 | $588,16 | $556,84 | 188,40K |
| 2026-08-14 | $560,88 | -8,62 % | $608,22 | $612,15 | $558,00 | 158,00K |
| 2026-08-13 | $613,81 | -3,49 % | $605,00 | $614,73 | $567,25 | 170,50K |
| 2026-08-12 | $636,02 | -1,55 % | $645,59 | $647,13 | $632,06 | 172,60K |
| 2026-08-11 | $646,04 | +1,90 % | $622,82 | $651,86 | $622,33 | 274,00K |
| 2026-08-10 | $633,98 | +3,57 % | $611,40 | $647,25 | $611,40 | 271,90K |
| 2026-08-07 | $612,14 | -0,80 % | $606,93 | $624,96 | $594,96 | 192,50K |
| 2026-08-06 | $617,07 | +0,08 % | $624,40 | $624,40 | $610,03 | 75,90K |
| 2026-08-05 | $616,55 | -0,26 % | $614,29 | $625,00 | $610,63 | 73,00K |
| 2026-08-04 | $618,14 | +0,86 % | $607,46 | $621,52 | $597,30 | 127,30K |
| 2026-08-03 | $612,86 | +4,17 % | $595,00 | $613,91 | $595,00 | 95,60K |
| 2026-07-31 | $588,34 | -2,32 % | $596,60 | $602,94 | $586,39 | 80,10K |
| 2026-07-30 | $602,31 | +2,23 % | $586,45 | $612,44 | $577,22 | 92,40K |
| 2026-07-29 | $589,15 | +0,03 % | $584,07 | $595,98 | $574,22 | 274,40K |
| 2026-07-28 | $588,95 | +2,61 % | $569,83 | $599,33 | $569,83 | 193,10K |
| 2026-07-27 | $573,95 | +1,04 % | $573,09 | $584,11 | $568,56 | 94,70K |
| 2026-07-24 | $568,05 | +1,26 % | $556,64 | $572,34 | $553,78 | 93,40K |
| 2026-07-23 | $560,97 | -4,81 % | $585,01 | $588,58 | $555,48 | 149,00K |
| 2026-07-22 | $589,33 | +3,71 % | $576,77 | $589,80 | $566,85 | 111,40K |
| 2026-07-21 | $568,27 | +2,21 % | $547,48 | $569,83 | $547,48 | 102,20K |
| 2026-07-20 | $555,99 | +0,92 % | $546,72 | $556,23 | $540,89 | 104,60K |
| 2026-07-17 | $550,93 | +1,10 % | $545,78 | $555,58 | $540,82 | 93,20K |
| 2026-07-16 | $544,92 | +1,56 % | $538,72 | $553,29 | $538,72 | 95,20K |
| 2026-07-15 | $536,56 | +1,74 % | $529,98 | $541,15 | $519,06 | 106,00K |
| 2026-07-14 | $527,39 | +0,36 % | $537,42 | $537,42 | $518,41 | 83,80K |
| 2026-07-13 | $525,51 | +0,33 % | $529,95 | $539,07 | $519,20 | 112,80K |
| 2026-07-10 | $523,78 | +2,62 % | $515,65 | $526,47 | $506,45 | 87,80K |
| 2026-07-09 | $510,39 | -1,17 % | $516,42 | $516,42 | $503,06 | 170,60K |
| 2026-07-08 | $516,42 | -0,96 % | $522,79 | $522,79 | $506,04 | 193,30K |
| 2026-07-07 | $521,45 | +0,94 % | $523,31 | $527,00 | $512,44 | 109,20K |
| 2026-07-06 | $516,58 | -5,60 % | $540,00 | $546,06 | $515,00 | 153,50K |
| 2026-07-02 | $547,21 | +1,48 % | $542,00 | $550,17 | $537,22 | 111,80K |
| 2026-07-01 | $539,21 | +2,04 % | $527,79 | $545,00 | $526,45 | 103,30K |
| 2026-06-30 | $528,42 | -1,67 % | $537,45 | $537,45 | $520,12 | 156,90K |
| 2026-06-29 | $537,38 | -7,02 % | $569,81 | $570,50 | $535,24 | 167,10K |
| 2026-06-26 | $577,96 | -0,56 % | $574,99 | $586,08 | $555,55 | 126,60K |
| 2026-06-25 | $581,22 | -0,05 % | $584,82 | $591,23 | $572,11 | 80,00K |
| 2026-06-24 | $581,53 | +2,41 % | $566,92 | $585,92 | $566,92 | 138,80K |
| 2026-06-23 | $567,85 | -0,27 % | $560,14 | $574,95 | $560,14 | 103,00K |
| 2026-06-22 | $569,36 | +2,61 % | $562,23 | $577,05 | $557,00 | 152,10K |
| 2026-06-18 | $554,86 | -0,70 % | $562,69 | $570,12 | $554,32 | 110,50K |
| 2026-06-17 | $558,79 | +1,40 % | $553,77 | $567,87 | $550,00 | 86,60K |
| 2026-06-16 | $551,06 | -2,60 % | $567,71 | $570,77 | $548,65 | 127,00K |
| 2026-06-15 | $565,78 | -7,25 % | $604,43 | $605,00 | $565,14 | 142,40K |
| 2026-06-12 | $610,01 | -0,70 % | $608,75 | $619,82 | $601,07 | 88,70K |
| 2026-06-11 | $614,28 | +5,45 % | $585,10 | $614,97 | $585,10 | 76,30K |
| 2026-06-10 | $582,55 | -4,37 % | $608,10 | $616,53 | $581,14 | 101,80K |
| 2026-06-09 | $609,19 | -0,47 % | $616,60 | $630,78 | $601,98 | 98,00K |
| 2026-06-08 | $612,08 | +0,96 % | $603,00 | $623,54 | $603,00 | 127,10K |
| 2026-06-05 | $606,27 | -1,18 % | $616,50 | $616,50 | $603,89 | 143,40K |
| 2026-06-04 | $613,50 | +0,39 % | $608,00 | $626,19 | $608,00 | 105,40K |
| 2026-06-03 | $611,14 | +3,12 % | $592,50 | $612,50 | $588,40 | 118,00K |
| 2026-06-02 | $592,64 | +0,76 % | $589,04 | $595,98 | $584,01 | 123,40K |
| 2026-06-01 | $588,19 | -0,34 % | $589,25 | $591,60 | $579,59 | 85,30K |
| 2026-05-29 | $590,21 | -3,03 % | $605,29 | $607,99 | $580,78 | 206,90K |
| 2026-05-28 | $608,68 | +3,20 % | $599,47 | $613,07 | $595,42 | 175,60K |
| 2026-05-27 | $589,83 | +2,27 % | $582,20 | $603,49 | $582,20 | 175,70K |
| 2026-05-26 | $576,75 | +2,66 % | $571,45 | $578,45 | $555,98 | 147,40K |
| 2026-05-22 | $561,80 | +1,80 % | $554,06 | $566,86 | $549,63 | 83,10K |