23,240$
4,45%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,79 | 23,51 | 22,75 | 23,24 | 4,45% | 2.081.136,00 |
| 20.11.2024 | 22,34 | 22,62 | 22,00 | 22,25 | -1,85% | 1.693.204,00 |
| 19.11.2024 | 22,14 | 22,74 | 22,03 | 22,67 | 1,66% | 1.373.482,00 |
| 18.11.2024 | 22,87 | 22,89 | 22,04 | 22,30 | -2,49% | 1.374.804,00 |
| 15.11.2024 | 22,96 | 23,13 | 22,80 | 22,87 | -0,65% | 1.430.311,00 |
| 14.11.2024 | 23,14 | 23,32 | 22,77 | 23,02 | -0,17% | 1.431.561,00 |
| 13.11.2024 | 23,19 | 23,60 | 23,01 | 23,06 | -0,13% | 1.382.974,00 |
| 12.11.2024 | 22,59 | 23,10 | 22,51 | 23,09 | 1,99% | 1.447.983,00 |
| 11.11.2024 | 22,70 | 22,99 | 22,59 | 22,64 | 0,53% | 1.460.334,00 |
| 08.11.2024 | 22,91 | 22,99 | 22,47 | 22,52 | -1,70% | 2.048.731,00 |
| 07.11.2024 | 22,50 | 23,19 | 22,40 | 22,91 | 1,51% | 1.472.908,00 |
| 06.11.2024 | 23,38 | 23,54 | 22,28 | 22,57 | -0,66% | 1.703.379,00 |
| 05.11.2024 | 22,80 | 23,07 | 22,57 | 22,72 | -0,83% | 1.234.440,00 |
| 04.11.2024 | 22,45 | 23,03 | 22,45 | 22,91 | 1,55% | 1.346.761,00 |
| 01.11.2024 | 22,69 | 22,94 | 22,49 | 22,56 | -0,22% | 1.613.513,00 |
| 31.10.2024 | 23,27 | 23,44 | 22,59 | 22,61 | -3,29% | 4.009.891,00 |
| 30.10.2024 | 23,56 | 23,91 | 22,94 | 23,38 | -1,10% | 1.943.684,00 |
| 29.10.2024 | 23,16 | 23,90 | 23,08 | 23,64 | 1,81% | 2.627.894,00 |
| 28.10.2024 | 22,72 | 23,41 | 22,68 | 23,22 | 2,16% | 1.737.560,00 |
| 25.10.2024 | 22,71 | 22,98 | 22,47 | 22,73 | 0,84% | 1.530.870,00 |
| 24.10.2024 | 22,80 | 22,96 | 22,43 | 22,54 | -0,66% | 1.328.219,00 |
| 23.10.2024 | 23,00 | 23,30 | 22,66 | 22,69 | -1,90% | 1.273.497,00 |
| 22.10.2024 | 23,97 | 24,00 | 23,07 | 23,13 | -3,58% | 1.709.643,00 |
| 21.10.2024 | 24,62 | 24,84 | 23,91 | 23,99 | -2,76% | 1.814.327,00 |
| 18.10.2024 | 24,46 | 24,93 | 24,40 | 24,67 | 0,86% | 1.666.415,00 |
| 17.10.2024 | 24,38 | 24,65 | 24,20 | 24,46 | 0,16% | 1.185.189,00 |
| 16.10.2024 | 24,26 | 24,82 | 24,18 | 24,42 | 1,41% | 2.365.132,00 |
| 15.10.2024 | 22,81 | 24,19 | 22,78 | 24,08 | 5,11% | 3.714.489,00 |
| 14.10.2024 | 22,33 | 22,93 | 22,09 | 22,91 | 2,51% | 2.129.432,00 |
| 11.10.2024 | 22,06 | 22,42 | 22,06 | 22,35 | 1,78% | 1.161.353,00 |
| 10.10.2024 | 21,89 | 22,06 | 21,53 | 21,96 | 0,09% | 1.355.521,00 |
| 09.10.2024 | 22,03 | 22,12 | 21,81 | 21,94 | -0,23% | 963.780,00 |
| 08.10.2024 | 21,95 | 22,24 | 21,75 | 21,99 | 0,37% | 1.429.301,00 |
| 07.10.2024 | 21,89 | 21,97 | 21,56 | 21,91 | -0,27% | 1.701.180,00 |
| 04.10.2024 | 21,80 | 22,29 | 21,68 | 21,97 | 2,33% | 1.730.409,00 |
| 03.10.2024 | 21,23 | 21,62 | 21,12 | 21,47 | 0,23% | 1.716.597,00 |
| 02.10.2024 | 21,53 | 22,00 | 21,35 | 21,42 | -1,29% | 2.065.824,00 |
| 01.10.2024 | 22,39 | 22,41 | 21,69 | 21,70 | -3,51% | 1.898.676,00 |
| 30.09.2024 | 22,23 | 22,74 | 22,17 | 22,49 | 1,31% | 1.765.013,00 |
| 27.09.2024 | 22,48 | 22,55 | 22,06 | 22,20 | -1,20% | 1.653.651,00 |
| 26.09.2024 | 22,54 | 22,64 | 21,95 | 22,47 | -0,75% | 3.362.382,00 |
| 25.09.2024 | 23,14 | 23,21 | 22,55 | 22,64 | -2,46% | 2.191.328,00 |
| 24.09.2024 | 23,05 | 23,55 | 22,85 | 23,21 | 0,91% | 2.782.072,00 |
| 23.09.2024 | 22,87 | 23,12 | 22,47 | 23,00 | -0,09% | 1.983.619,00 |
| 20.09.2024 | 22,86 | 23,23 | 22,71 | 23,02 | 0,48% | 2.541.493,00 |
| 19.09.2024 | 22,92 | 23,00 | 22,66 | 22,91 | 1,55% | 2.060.045,00 |
| 18.09.2024 | 22,68 | 23,07 | 22,48 | 22,56 | 0,00% | 2.061.738,00 |
| 17.09.2024 | 22,69 | 23,04 | 22,44 | 22,56 | 0,09% | 1.563.708,00 |
| 16.09.2024 | 22,37 | 22,71 | 22,37 | 22,54 | 0,63% | 1.474.454,00 |
| 13.09.2024 | 22,80 | 23,14 | 22,30 | 22,40 | -0,44% | 2.490.782,00 |
| 12.09.2024 | 22,02 | 22,52 | 22,00 | 22,50 | 1,76% | 1.243.736,00 |
| 11.09.2024 | 22,12 | 22,17 | 21,70 | 22,11 | -0,58% | 2.142.669,00 |
| 10.09.2024 | 22,12 | 22,31 | 21,55 | 22,24 | 0,72% | 3.133.355,00 |
| 09.09.2024 | 22,84 | 22,84 | 21,97 | 22,08 | -3,24% | 2.523.732,00 |
| 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 |