24,150$
-0,33%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,23 | 24,30 | 24,15 | 24,15 | -0,33% | 3.086.607,00 |
| 24.04.2025 | 24,04 | 24,23 | 24,04 | 24,23 | 0,41% | 2.191.025,00 |
| 23.04.2025 | 24,18 | 24,22 | 24,06 | 24,13 | 0,29% | 3.420.447,00 |
| 22.04.2025 | 23,80 | 24,13 | 23,80 | 24,06 | 1,05% | 4.321.470,00 |
| 21.04.2025 | 23,92 | 23,92 | 23,74 | 23,81 | -0,21% | 3.997.918,00 |
| 17.04.2025 | 23,86 | 24,03 | 23,85 | 23,86 | 0,00% | 1.779.986,00 |
| 16.04.2025 | 24,05 | 24,07 | 23,74 | 23,86 | -0,75% | 3.607.628,00 |
| 15.04.2025 | 24,05 | 24,10 | 24,00 | 24,04 | 0,00% | 1.661.781,00 |
| 14.04.2025 | 23,88 | 24,09 | 23,85 | 24,04 | 1,09% | 2.469.288,00 |
| 11.04.2025 | 23,80 | 23,86 | 23,65 | 23,78 | -0,21% | 3.228.883,00 |
| 10.04.2025 | 23,73 | 24,09 | 23,66 | 23,83 | 0,08% | 6.591.406,00 |
| 09.04.2025 | 22,95 | 23,95 | 22,51 | 23,81 | 3,03% | 12.424.655,00 |
| 08.04.2025 | 23,52 | 23,97 | 22,91 | 23,11 | -1,03% | 7.086.358,00 |
| 07.04.2025 | 22,78 | 23,58 | 22,62 | 23,35 | 0,04% | 8.262.045,00 |
| 04.04.2025 | 23,39 | 23,73 | 23,04 | 23,34 | -2,59% | 14.032.553,00 |
| 03.04.2025 | 24,17 | 24,41 | 23,90 | 23,96 | -2,00% | 10.277.026,00 |
| 02.04.2025 | 24,43 | 24,47 | 24,42 | 24,45 | -0,04% | 1.368.822,00 |
| 01.04.2025 | 24,45 | 24,48 | 24,44 | 24,46 | 0,04% | 1.727.890,00 |
| 31.03.2025 | 24,42 | 24,48 | 24,42 | 24,45 | -0,04% | 1.505.738,00 |
| 28.03.2025 | 24,43 | 24,48 | 24,42 | 24,46 | 0,04% | 1.232.669,00 |
| 27.03.2025 | 24,43 | 24,46 | 24,42 | 24,45 | 0,08% | 1.574.814,00 |
| 26.03.2025 | 24,40 | 24,45 | 24,37 | 24,43 | 0,25% | 1.715.328,00 |
| 25.03.2025 | 24,39 | 24,41 | 24,37 | 24,37 | 0,00% | 1.164.833,00 |
| 24.03.2025 | 24,34 | 24,39 | 24,32 | 24,37 | 0,08% | 1.979.943,00 |
| 21.03.2025 | 24,28 | 24,36 | 24,17 | 24,35 | 0,16% | 5.735.520,00 |
| 20.03.2025 | 24,25 | 24,33 | 24,25 | 24,31 | 0,08% | 1.399.384,00 |
| 19.03.2025 | 24,25 | 24,32 | 24,24 | 24,29 | 0,21% | 1.643.846,00 |
| 18.03.2025 | 24,24 | 24,25 | 24,21 | 24,24 | 0,04% | 1.995.595,00 |
| 17.03.2025 | 24,23 | 24,26 | 24,19 | 24,23 | 0,17% | 2.836.437,00 |
| 14.03.2025 | 24,24 | 24,26 | 24,15 | 24,19 | -0,12% | 4.380.655,00 |
| 13.03.2025 | 24,21 | 24,24 | 24,20 | 24,22 | 0,08% | 3.754.692,00 |
| 12.03.2025 | 24,25 | 24,25 | 24,20 | 24,20 | -0,12% | 4.497.218,00 |
| 11.03.2025 | 24,23 | 24,31 | 24,20 | 24,23 | -0,78% | 4.773.580,00 |
| 10.03.2025 | 24,40 | 24,46 | 24,34 | 24,42 | -0,12% | 2.787.381,00 |
| 07.03.2025 | 24,40 | 24,49 | 24,37 | 24,45 | 0,25% | 2.993.013,00 |
| 06.03.2025 | 24,33 | 24,43 | 24,31 | 24,39 | 0,12% | 3.542.072,00 |
| 05.03.2025 | 24,33 | 24,40 | 24,29 | 24,36 | 0,41% | 2.493.540,00 |
| 04.03.2025 | 24,28 | 24,33 | 24,25 | 24,26 | 0,08% | 4.304.019,00 |
| 03.03.2025 | 24,31 | 24,33 | 24,21 | 24,24 | -0,21% | 2.260.128,00 |
| 28.02.2025 | 24,31 | 24,34 | 24,28 | 24,29 | -0,08% | 1.777.516,00 |
| 27.02.2025 | 24,34 | 24,36 | 24,30 | 24,31 | -0,08% | 1.824.383,00 |
| 26.02.2025 | 24,34 | 24,38 | 24,32 | 24,33 | 0,04% | 1.077.292,00 |
| 25.02.2025 | 24,31 | 24,36 | 24,31 | 24,32 | 0,08% | 1.758.646,00 |
| 24.02.2025 | 24,30 | 24,34 | 24,29 | 24,30 | -0,08% | 1.201.650,00 |
| 21.02.2025 | 24,35 | 24,36 | 24,28 | 24,32 | -0,12% | 2.008.300,00 |
| 20.02.2025 | 24,33 | 24,37 | 24,32 | 24,35 | 0,12% | 1.588.278,00 |
| 19.02.2025 | 24,31 | 24,35 | 24,31 | 24,32 | 0,00% | 2.271.668,00 |
| 18.02.2025 | 24,33 | 24,34 | 24,32 | 24,32 | -0,04% | 1.041.307,00 |
| 14.02.2025 | 24,33 | 24,34 | 24,30 | 24,33 | 0,08% | 845.434,00 |
| 13.02.2025 | 24,29 | 24,34 | 24,29 | 24,31 | 0,04% | 883.250,00 |
| 12.02.2025 | 24,30 | 24,33 | 24,28 | 24,30 | -0,04% | 1.297.901,00 |
| 11.02.2025 | 24,29 | 24,33 | 24,29 | 24,31 | 0,04% | 1.259.539,00 |
| 10.02.2025 | 24,26 | 24,33 | 24,24 | 24,30 | 0,21% | 1.399.795,00 |
| 07.02.2025 | 24,28 | 24,34 | 24,24 | 24,25 | -0,33% | 1.627.787,00 |
| 06.02.2025 | 24,31 | 24,34 | 24,28 | 24,33 | 0,25% | 1.446.552,00 |
| 05.02.2025 | 24,30 | 24,33 | 24,26 | 24,27 | 0,04% | 1.516.898,00 |
| 04.02.2025 | 24,17 | 24,29 | 24,15 | 24,26 | 0,41% | 1.302.352,00 |
| 03.02.2025 | 24,19 | 24,24 | 24,11 | 24,16 | -0,17% | 2.778.399,00 |
| 31.01.2025 | 24,26 | 24,27 | 24,19 | 24,20 | -0,17% | 2.060.923,00 |
| 30.01.2025 | 24,26 | 24,32 | 24,22 | 24,24 | 0,08% | 1.303.680,00 |
| 29.01.2025 | 24,23 | 24,27 | 24,20 | 24,22 | -0,04% | 1.457.495,00 |
| 28.01.2025 | 24,18 | 24,25 | 24,17 | 24,23 | 0,21% | 1.105.348,00 |
| 27.01.2025 | 24,14 | 24,23 | 24,12 | 24,18 | 0,04% | 2.429.860,00 |
| 24.01.2025 | 24,17 | 24,19 | 24,15 | 24,17 | 0,08% | 1.740.494,00 |
| 23.01.2025 | 24,24 | 24,24 | 24,15 | 24,15 | -0,21% | 1.867.395,00 |
| 22.01.2025 | 24,18 | 24,23 | 24,16 | 24,20 | -0,12% | 1.384.578,00 |
| 21.01.2025 | 24,11 | 24,23 | 24,11 | 24,23 | 0,54% | 2.720.889,00 |
| 17.01.2025 | 24,15 | 24,16 | 24,10 | 24,10 | -0,12% | 2.058.879,00 |
| 16.01.2025 | 24,12 | 24,17 | 24,11 | 24,13 | 0,08% | 2.233.771,00 |
| 15.01.2025 | 24,15 | 24,17 | 24,11 | 24,11 | -0,08% | 2.468.674,00 |
| 14.01.2025 | 24,17 | 24,20 | 24,09 | 24,13 | -0,08% | 3.605.558,00 |
| 13.01.2025 | 24,11 | 24,16 | 24,06 | 24,15 | 0,58% | 2.873.246,00 |
| 10.01.2025 | 24,09 | 24,11 | 24,00 | 24,01 | -0,33% | 3.652.009,00 |
| 08.01.2025 | 24,13 | 24,17 | 24,09 | 24,09 | -0,12% | 4.056.952,00 |
| 07.01.2025 | 24,15 | 24,18 | 24,12 | 24,12 | -0,17% | 4.695.227,00 |
| 06.01.2025 | 24,18 | 24,20 | 24,10 | 24,16 | -0,04% | 5.490.284,00 |
| 03.01.2025 | 24,14 | 24,18 | 24,11 | 24,17 | 0,08% | 4.662.545,00 |
| 02.01.2025 | 24,16 | 24,21 | 24,12 | 24,15 | 0,00% | 4.276.175,00 |
| 31.12.2024 | 24,12 | 24,27 | 24,12 | 24,15 | 0,17% | 2.919.165,00 |
| 30.12.2024 | 24,12 | 24,21 | 24,10 | 24,11 | -0,41% | 2.522.549,00 |
| 27.12.2024 | 24,20 | 24,27 | 24,19 | 24,21 | -0,04% | 2.132.686,00 |
| 26.12.2024 | 24,15 | 24,32 | 24,15 | 24,22 | 0,04% | 2.704.894,00 |
| 24.12.2024 | 24,16 | 24,28 | 24,14 | 24,21 | 0,17% | 5.046.790,00 |
| 23.12.2024 | 24,21 | 24,89 | 24,04 | 24,17 | -1,47% | 9.936.866,00 |
| 20.12.2024 | 23,96 | 24,95 | 23,96 | 24,53 | 1,95% | 4.542.539,00 |
| 19.12.2024 | 23,27 | 24,46 | 23,04 | 24,06 | 5,11% | 3.172.965,00 |
| 18.12.2024 | 23,28 | 23,45 | 22,87 | 22,89 | -1,17% | 2.568.551,00 |
| 17.12.2024 | 23,48 | 23,74 | 22,99 | 23,16 | -0,81% | 1.756.866,00 |
| 16.12.2024 | 23,20 | 23,50 | 22,92 | 23,35 | 0,73% | 1.998.057,00 |
| 13.12.2024 | 22,60 | 23,32 | 22,45 | 23,18 | 2,98% | 1.437.264,00 |
| 12.12.2024 | 22,90 | 23,01 | 22,41 | 22,51 | -1,96% | 1.421.562,00 |
| 11.12.2024 | 23,04 | 23,13 | 22,35 | 22,96 | 0,00% | 2.015.501,00 |
| 10.12.2024 | 22,95 | 23,18 | 22,79 | 22,96 | 0,13% | 1.747.832,00 |
| 09.12.2024 | 23,40 | 23,57 | 22,65 | 22,93 | -1,12% | 3.014.271,00 |
| 06.12.2024 | 23,68 | 23,71 | 23,05 | 23,19 | -1,15% | 2.045.785,00 |
| 05.12.2024 | 23,73 | 23,75 | 23,11 | 23,46 | -2,21% | 1.907.522,00 |
| 04.12.2024 | 23,18 | 24,00 | 23,15 | 23,99 | 3,49% | 2.189.381,00 |
| 03.12.2024 | 22,71 | 23,26 | 22,57 | 23,18 | 0,52% | 2.955.770,00 |
| 02.12.2024 | 22,57 | 23,14 | 22,06 | 23,06 | 1,54% | 3.480.806,00 |
| 29.11.2024 | 22,65 | 22,89 | 22,01 | 22,71 | 0,40% | 2.273.450,00 |