22,820$
0,97%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,22 | 22,84 | 22,19 | 22,82 | 0,97% | 2.052.883,00 |
| 05.09.2024 | 23,01 | 23,28 | 22,54 | 22,60 | -0,79% | 4.006.986,00 |
| 04.09.2024 | 22,97 | 23,58 | 22,57 | 22,78 | -0,18% | 4.993.451,00 |
| 03.09.2024 | 21,97 | 22,88 | 21,84 | 22,82 | 2,15% | 3.104.424,00 |
| 30.08.2024 | 22,25 | 22,52 | 22,05 | 22,34 | 1,59% | 3.768.639,00 |
| 29.08.2024 | 22,11 | 22,51 | 21,78 | 21,99 | -0,18% | 3.258.453,00 |
| 28.08.2024 | 22,00 | 23,23 | 21,49 | 22,03 | 4,21% | 9.373.694,00 |
| 27.08.2024 | 21,01 | 21,45 | 20,92 | 21,14 | -2,45% | 5.481.508,00 |
| 26.08.2024 | 21,76 | 21,86 | 21,44 | 21,67 | -0,28% | 2.538.438,00 |
| 23.08.2024 | 21,33 | 21,80 | 21,22 | 21,73 | 2,74% | 2.223.447,00 |
| 22.08.2024 | 21,41 | 21,41 | 21,05 | 21,15 | -1,31% | 1.821.101,00 |
| 21.08.2024 | 22,06 | 22,42 | 21,06 | 21,43 | -3,16% | 2.951.878,00 |
| 20.08.2024 | 22,20 | 22,41 | 21,77 | 22,13 | -1,16% | 1.949.220,00 |
| 19.08.2024 | 22,77 | 22,89 | 22,35 | 22,39 | -1,76% | 1.662.423,00 |
| 16.08.2024 | 22,42 | 22,89 | 22,38 | 22,79 | 1,33% | 2.128.503,00 |
| 15.08.2024 | 22,40 | 23,00 | 22,30 | 22,49 | 4,51% | 2.646.973,00 |
| 14.08.2024 | 21,60 | 21,71 | 21,31 | 21,52 | -0,09% | 1.131.927,00 |
| 13.08.2024 | 21,72 | 21,84 | 21,42 | 21,54 | -0,28% | 1.751.699,00 |
| 12.08.2024 | 22,39 | 22,39 | 21,53 | 21,60 | -2,92% | 1.259.922,00 |
| 09.08.2024 | 22,15 | 22,44 | 21,76 | 22,25 | 0,27% | 1.311.412,00 |
| 08.08.2024 | 21,64 | 22,22 | 21,37 | 22,19 | 4,28% | 1.425.749,00 |
| 07.08.2024 | 21,87 | 22,20 | 21,25 | 21,28 | -0,98% | 2.077.166,00 |
| 06.08.2024 | 21,38 | 21,82 | 20,76 | 21,49 | 1,51% | 1.777.130,00 |
| 05.08.2024 | 19,59 | 21,22 | 19,45 | 21,17 | 0,19% | 2.579.565,00 |
| 02.08.2024 | 21,51 | 21,58 | 20,83 | 21,13 | -5,25% | 2.566.937,00 |
| 01.08.2024 | 22,98 | 23,16 | 21,92 | 22,30 | -2,32% | 2.029.301,00 |
| 31.07.2024 | 22,73 | 23,13 | 22,71 | 22,83 | 1,33% | 3.493.203,00 |
| 30.07.2024 | 22,23 | 22,71 | 21,98 | 22,53 | 1,95% | 1.876.112,00 |
| 29.07.2024 | 22,21 | 22,37 | 21,85 | 22,10 | -0,05% | 1.565.130,00 |
| 26.07.2024 | 21,32 | 22,14 | 21,26 | 22,11 | 4,84% | 1.671.896,00 |
| 25.07.2024 | 21,07 | 21,54 | 20,92 | 21,09 | -0,05% | 2.536.860,00 |
| 24.07.2024 | 21,56 | 21,60 | 20,76 | 21,10 | -3,30% | 2.140.301,00 |
| 23.07.2024 | 22,03 | 22,32 | 21,79 | 21,82 | -0,95% | 1.816.070,00 |
| 22.07.2024 | 22,78 | 22,87 | 21,96 | 22,03 | -2,82% | 1.978.806,00 |
| 19.07.2024 | 23,23 | 23,32 | 22,62 | 22,67 | -2,41% | 1.276.198,00 |
| 18.07.2024 | 23,75 | 23,90 | 23,18 | 23,23 | -2,48% | 1.630.156,00 |
| 17.07.2024 | 23,37 | 24,03 | 23,19 | 23,82 | 0,29% | 1.690.557,00 |
| 16.07.2024 | 23,11 | 23,80 | 22,90 | 23,75 | 4,17% | 3.066.244,00 |
| 15.07.2024 | 22,64 | 23,20 | 22,23 | 22,80 | -2,90% | 2.392.181,00 |
| 12.07.2024 | 23,65 | 23,74 | 23,09 | 23,48 | 0,38% | 2.557.423,00 |
| 11.07.2024 | 22,26 | 23,46 | 22,25 | 23,39 | 6,80% | 3.123.345,00 |
| 10.07.2024 | 22,19 | 22,40 | 21,66 | 21,90 | -0,54% | 2.040.889,00 |
| 09.07.2024 | 21,33 | 22,11 | 21,33 | 22,02 | 3,53% | 1.845.370,00 |
| 08.07.2024 | 21,94 | 21,98 | 21,25 | 21,27 | -2,57% | 1.947.969,00 |
| 05.07.2024 | 21,75 | 22,20 | 21,67 | 21,83 | 1,06% | 2.289.475,00 |
| 03.07.2024 | 21,50 | 21,77 | 21,30 | 21,60 | 0,70% | 1.087.001,00 |
| 02.07.2024 | 21,26 | 21,62 | 21,22 | 21,45 | 0,94% | 1.306.007,00 |
| 01.07.2024 | 21,22 | 21,63 | 21,10 | 21,25 | 0,14% | 1.805.115,00 |
| 28.06.2024 | 21,01 | 21,33 | 20,90 | 21,22 | 0,47% | 2.231.380,00 |
| 27.06.2024 | 20,90 | 21,13 | 20,81 | 21,12 | -0,98% | 1.370.329,00 |
| 26.06.2024 | 20,97 | 21,41 | 20,97 | 21,33 | 1,14% | 1.435.638,00 |
| 25.06.2024 | 21,52 | 21,55 | 21,07 | 21,09 | -1,95% | 1.259.643,00 |
| 24.06.2024 | 21,44 | 21,71 | 21,22 | 21,51 | 0,99% | 1.462.553,00 |
| 21.06.2024 | 21,20 | 21,49 | 20,99 | 21,30 | 0,47% | 2.736.412,00 |
| 20.06.2024 | 21,63 | 21,82 | 21,14 | 21,20 | -2,53% | 1.903.459,00 |
| 18.06.2024 | 21,70 | 21,88 | 21,44 | 21,75 | -0,28% | 1.194.105,00 |
| 17.06.2024 | 21,08 | 21,82 | 20,71 | 21,81 | 3,61% | 1.983.010,00 |
| 14.06.2024 | 21,15 | 21,60 | 21,05 | 21,05 | -1,96% | 2.521.083,00 |
| 13.06.2024 | 21,46 | 21,64 | 21,08 | 21,47 | -0,28% | 1.403.877,00 |
| 12.06.2024 | 21,62 | 22,02 | 21,43 | 21,53 | 2,28% | 2.316.982,00 |
| 11.06.2024 | 21,08 | 21,13 | 20,77 | 21,05 | -0,75% | 1.647.188,00 |
| 10.06.2024 | 21,32 | 22,00 | 21,20 | 21,21 | -1,35% | 2.118.343,00 |
| 07.06.2024 | 21,09 | 21,62 | 21,08 | 21,50 | 1,27% | 2.873.764,00 |
| 06.06.2024 | 22,19 | 22,19 | 21,08 | 21,23 | -4,54% | 2.376.946,00 |
| 05.06.2024 | 22,52 | 22,58 | 21,55 | 22,24 | -0,22% | 2.685.397,00 |
| 04.06.2024 | 22,40 | 22,59 | 22,13 | 22,29 | -3,13% | 2.238.958,00 |
| 03.06.2024 | 22,28 | 23,54 | 22,28 | 23,01 | 4,12% | 5.842.459,00 |
| 31.05.2024 | 21,58 | 22,31 | 20,29 | 22,10 | 5,09% | 7.754.517,00 |
| 30.05.2024 | 21,19 | 21,43 | 20,78 | 21,03 | -2,23% | 5.219.057,00 |
| 29.05.2024 | 21,30 | 21,52 | 21,04 | 21,51 | -0,14% | 3.450.973,00 |
| 28.05.2024 | 21,61 | 21,68 | 21,31 | 21,54 | 0,09% | 2.177.183,00 |
| 24.05.2024 | 21,51 | 21,67 | 21,27 | 21,52 | 0,84% | 2.122.680,00 |
| 23.05.2024 | 21,46 | 21,53 | 21,02 | 21,34 | 0,05% | 1.707.307,00 |
| 22.05.2024 | 21,18 | 21,41 | 20,91 | 21,33 | 0,61% | 1.753.556,00 |
| 21.05.2024 | 21,16 | 21,33 | 20,97 | 21,20 | 0,47% | 1.828.224,00 |
| 20.05.2024 | 21,16 | 21,42 | 21,05 | 21,10 | -0,71% | 2.434.291,00 |
| 17.05.2024 | 21,20 | 21,37 | 21,02 | 21,25 | 0,24% | 1.749.386,00 |
| 16.05.2024 | 21,48 | 21,61 | 20,85 | 21,20 | -1,44% | 2.521.436,00 |
| 15.05.2024 | 21,97 | 22,10 | 21,30 | 21,51 | -1,28% | 2.516.932,00 |
| 14.05.2024 | 21,68 | 21,80 | 21,27 | 21,79 | 3,12% | 3.736.203,00 |
| 13.05.2024 | 20,72 | 21,87 | 20,60 | 21,13 | 2,67% | 4.201.298,00 |
| 10.05.2024 | 20,43 | 20,64 | 20,25 | 20,58 | 1,43% | 2.099.877,00 |
| 09.05.2024 | 19,96 | 20,41 | 19,89 | 20,29 | 1,55% | 2.060.249,00 |
| 08.05.2024 | 19,67 | 20,00 | 19,45 | 19,98 | 0,40% | 1.832.875,00 |
| 07.05.2024 | 20,43 | 20,50 | 19,89 | 19,90 | -1,83% | 2.187.170,00 |
| 06.05.2024 | 20,41 | 20,76 | 20,10 | 20,27 | 0,85% | 2.688.205,00 |
| 03.05.2024 | 20,18 | 20,49 | 19,90 | 20,10 | 0,60% | 2.399.940,00 |
| 02.05.2024 | 19,28 | 20,48 | 19,07 | 19,98 | 6,22% | 4.132.572,00 |
| 01.05.2024 | 18,97 | 19,35 | 18,57 | 18,81 | -1,05% | 1.889.023,00 |
| 30.04.2024 | 19,22 | 19,67 | 19,00 | 19,01 | -2,16% | 3.362.051,00 |
| 29.04.2024 | 19,23 | 19,45 | 19,17 | 19,43 | 1,57% | 2.306.607,00 |
| 26.04.2024 | 19,02 | 19,22 | 18,86 | 19,13 | 0,68% | 1.900.515,00 |
| 25.04.2024 | 18,93 | 19,13 | 18,62 | 19,00 | -1,35% | 2.449.865,00 |
| 24.04.2024 | 19,60 | 19,67 | 19,07 | 19,26 | -2,33% | 2.403.076,00 |
| 23.04.2024 | 18,84 | 19,87 | 18,78 | 19,72 | 4,95% | 3.691.294,00 |
| 22.04.2024 | 18,96 | 19,15 | 18,52 | 18,79 | -0,69% | 2.609.113,00 |
| 19.04.2024 | 18,67 | 19,24 | 18,48 | 18,92 | 0,96% | 4.015.911,00 |
| 18.04.2024 | 18,06 | 20,27 | 17,91 | 18,74 | 4,40% | 5.952.353,00 |
| 17.04.2024 | 17,85 | 18,02 | 17,63 | 17,95 | 1,36% | 2.247.816,00 |
| 16.04.2024 | 17,64 | 17,85 | 17,21 | 17,71 | -0,34% | 3.950.811,00 |