23,270$
1,13%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 23,04 | 23,43 | 22,85 | 23,27 | 1,13% | 6.569.897,00 |
| 28.09.2026 | 22,22 | 23,20 | 22,13 | 23,01 | 1,63% | 6.318.064,00 |
| 25.09.2026 | 22,43 | 22,72 | 22,25 | 22,64 | 1,48% | 4.769.630,00 |
| 24.09.2026 | 22,41 | 22,59 | 22,14 | 22,31 | 0,31% | 4.912.612,00 |
| 23.09.2026 | 22,95 | 23,22 | 22,18 | 22,24 | -2,37% | 5.372.322,00 |
| 22.09.2026 | 22,58 | 22,88 | 22,31 | 22,78 | 2,66% | 4.525.876,00 |
| 21.09.2026 | 22,02 | 22,56 | 21,81 | 22,19 | 1,14% | 5.224.756,00 |
| 18.09.2026 | 21,66 | 22,16 | 21,54 | 21,94 | 1,39% | 9.071.430,00 |
| 17.09.2026 | 22,01 | 22,21 | 21,56 | 21,64 | -0,78% | 4.635.350,00 |
| 16.09.2026 | 22,13 | 22,40 | 21,70 | 21,81 | -1,22% | 6.266.930,00 |
| 15.09.2026 | 22,40 | 22,49 | 21,57 | 22,08 | -2,21% | 7.666.074,00 |
| 14.09.2026 | 21,77 | 23,18 | 21,70 | 22,58 | 2,26% | 8.940.318,00 |
| 11.09.2026 | 20,71 | 22,12 | 20,63 | 22,08 | 7,71% | 10.197.999,00 |
| 10.09.2026 | 20,25 | 21,27 | 19,77 | 20,50 | -4,70% | 15.084.648,00 |
| 09.09.2026 | 22,50 | 22,67 | 21,47 | 21,51 | -4,19% | 9.372.240,00 |
| 08.09.2026 | 23,21 | 23,38 | 22,33 | 22,45 | -2,60% | 6.080.819,00 |
| 04.09.2026 | 22,41 | 23,09 | 22,32 | 23,05 | 2,58% | 3.577.699,00 |
| 03.09.2026 | 22,42 | 22,73 | 22,15 | 22,47 | 0,22% | 4.202.777,00 |
| 02.09.2026 | 22,10 | 22,77 | 22,10 | 22,42 | 2,23% | 6.628.258,00 |
| 01.09.2026 | 21,82 | 22,42 | 21,75 | 21,93 | -0,14% | 7.205.443,00 |
| 31.08.2026 | 21,89 | 22,08 | 21,66 | 21,96 | -0,23% | 4.734.876,00 |
| 28.08.2026 | 22,73 | 22,90 | 21,99 | 22,01 | -2,22% | 4.139.805,00 |
| 27.08.2026 | 22,48 | 22,88 | 22,36 | 22,51 | -1,36% | 6.660.681,00 |
| 26.08.2026 | 22,50 | 22,96 | 22,37 | 22,82 | 1,02% | 5.416.225,00 |
| 25.08.2026 | 23,14 | 23,18 | 22,41 | 22,59 | -2,55% | 5.812.948,00 |
| 24.08.2026 | 23,03 | 23,48 | 23,00 | 23,18 | 1,58% | 4.956.105,00 |
| 21.08.2026 | 23,08 | 23,09 | 22,59 | 22,82 | 1,06% | 6.605.022,00 |
| 20.08.2026 | 23,16 | 23,25 | 22,57 | 22,58 | -3,50% | 5.363.975,00 |
| 19.08.2026 | 23,33 | 23,91 | 23,15 | 23,40 | 0,73% | 4.994.137,00 |
| 18.08.2026 | 23,55 | 23,66 | 23,12 | 23,23 | 0,04% | 4.987.138,00 |
| 17.08.2026 | 23,41 | 23,61 | 23,06 | 23,22 | -0,81% | 4.773.289,00 |
| 14.08.2026 | 23,62 | 23,91 | 23,31 | 23,41 | -1,80% | 5.009.531,00 |
| 13.08.2026 | 24,04 | 24,05 | 23,15 | 23,84 | 0,21% | 5.160.917,00 |
| 12.08.2026 | 24,20 | 24,43 | 23,68 | 23,79 | -2,98% | 4.543.767,00 |
| 11.08.2026 | 24,80 | 24,80 | 24,25 | 24,52 | -1,53% | 3.686.181,00 |
| 10.08.2026 | 25,27 | 25,73 | 24,88 | 24,90 | -1,97% | 4.329.189,00 |
| 07.08.2026 | 25,38 | 25,63 | 24,57 | 25,40 | 1,07% | 2.910.137,00 |
| 06.08.2026 | 25,77 | 26,00 | 25,10 | 25,13 | -1,49% | 3.038.636,00 |
| 05.08.2026 | 26,10 | 26,40 | 25,43 | 25,51 | -2,67% | 3.630.170,00 |
| 04.08.2026 | 26,01 | 26,59 | 25,69 | 26,21 | 1,00% | 5.530.597,00 |
| 03.08.2026 | 25,15 | 26,15 | 25,15 | 25,95 | 4,55% | 4.922.039,00 |
| 31.07.2026 | 24,95 | 25,05 | 24,47 | 24,82 | -0,44% | 5.838.298,00 |
| 30.07.2026 | 24,60 | 25,02 | 24,25 | 24,93 | 0,69% | 5.070.022,00 |
| 29.07.2026 | 24,64 | 25,03 | 24,03 | 24,76 | -1,55% | 6.044.734,00 |
| 28.07.2026 | 24,97 | 25,52 | 24,77 | 25,15 | 0,76% | 5.175.079,00 |
| 27.07.2026 | 23,80 | 25,01 | 23,72 | 24,96 | 6,76% | 5.365.769,00 |
| 24.07.2026 | 23,24 | 23,46 | 22,85 | 23,38 | 0,21% | 3.976.955,00 |
| 23.07.2026 | 24,00 | 24,01 | 23,12 | 23,33 | -4,11% | 4.931.710,00 |
| 22.07.2026 | 23,90 | 24,61 | 23,81 | 24,33 | 2,23% | 4.287.225,00 |
| 21.07.2026 | 23,44 | 23,80 | 23,22 | 23,80 | 2,10% | 3.434.371,00 |
| 20.07.2026 | 23,70 | 23,85 | 23,04 | 23,31 | -1,56% | 5.069.982,00 |
| 17.07.2026 | 24,05 | 25,07 | 23,57 | 23,68 | -1,82% | 5.456.838,00 |
| 16.07.2026 | 23,76 | 24,30 | 23,58 | 24,12 | 1,52% | 4.440.085,00 |
| 15.07.2026 | 22,88 | 24,15 | 22,76 | 23,76 | 2,37% | 4.271.515,00 |
| 14.07.2026 | 22,89 | 23,24 | 22,33 | 23,21 | 1,89% | 5.152.482,00 |
| 13.07.2026 | 22,87 | 23,44 | 22,68 | 22,78 | 0,62% | 4.491.944,00 |
| 10.07.2026 | 22,84 | 22,91 | 22,32 | 22,64 | -0,18% | 4.641.140,00 |
| 09.07.2026 | 22,75 | 22,92 | 22,58 | 22,68 | -0,09% | 3.323.653,00 |
| 08.07.2026 | 23,02 | 23,04 | 22,36 | 22,70 | -1,86% | 5.394.926,00 |
| 07.07.2026 | 24,09 | 24,09 | 23,13 | 23,13 | -2,32% | 5.238.214,00 |
| 06.07.2026 | 23,44 | 24,05 | 23,30 | 23,68 | 1,85% | 3.599.630,00 |
| 02.07.2026 | 23,64 | 23,64 | 22,90 | 23,25 | -0,77% | 5.173.396,00 |
| 01.07.2026 | 23,31 | 23,68 | 23,02 | 23,43 | -0,51% | 4.069.122,00 |
| 30.06.2026 | 24,23 | 24,23 | 23,10 | 23,55 | -3,72% | 6.582.152,00 |
| 29.06.2026 | 25,32 | 25,90 | 24,20 | 24,46 | -5,78% | 7.305.273,00 |
| 26.06.2026 | 25,53 | 26,10 | 25,53 | 25,96 | 1,01% | 6.373.155,00 |
| 25.06.2026 | 25,49 | 26,00 | 25,39 | 25,70 | 1,42% | 6.234.344,00 |
| 24.06.2026 | 24,26 | 25,45 | 24,06 | 25,34 | 5,80% | 6.835.166,00 |
| 23.06.2026 | 24,21 | 24,22 | 23,51 | 23,95 | -2,88% | 6.379.358,00 |
| 22.06.2026 | 24,50 | 25,57 | 24,33 | 24,66 | 2,15% | 6.500.475,00 |
| 18.06.2026 | 24,34 | 24,74 | 24,03 | 24,14 | 1,05% | 7.511.344,00 |
| 17.06.2026 | 24,82 | 24,88 | 23,88 | 23,89 | -4,21% | 7.416.482,00 |
| 16.06.2026 | 25,07 | 25,58 | 24,80 | 24,94 | 1,05% | 7.248.717,00 |
| 15.06.2026 | 25,45 | 25,45 | 24,49 | 24,68 | -2,72% | 6.017.800,00 |
| 12.06.2026 | 25,10 | 25,65 | 24,81 | 25,37 | 1,32% | 7.705.457,00 |
| 11.06.2026 | 23,59 | 25,05 | 23,25 | 25,04 | 8,12% | 9.996.860,00 |
| 10.06.2026 | 22,09 | 23,55 | 21,89 | 23,16 | 4,42% | 7.542.390,00 |
| 09.06.2026 | 22,50 | 22,66 | 21,64 | 22,18 | -0,36% | 5.892.058,00 |
| 08.06.2026 | 22,00 | 22,72 | 21,85 | 22,26 | 0,45% | 5.356.371,00 |
| 05.06.2026 | 23,26 | 23,40 | 21,97 | 22,16 | -3,78% | 7.490.332,00 |
| 04.06.2026 | 21,93 | 23,60 | 21,93 | 23,03 | 5,64% | 12.984.878,00 |
| 03.06.2026 | 21,99 | 22,90 | 21,24 | 21,80 | 0,60% | 14.171.980,00 |
| 02.06.2026 | 21,99 | 22,29 | 21,66 | 21,67 | -0,60% | 14.012.338,00 |
| 01.06.2026 | 21,85 | 22,09 | 21,51 | 21,80 | 0,18% | 5.044.042,00 |
| 29.05.2026 | 22,15 | 22,23 | 21,74 | 21,76 | -3,07% | 5.787.059,00 |
| 28.05.2026 | 21,70 | 22,58 | 21,68 | 22,45 | 6,65% | 8.424.171,00 |
| 27.05.2026 | 21,85 | 21,93 | 20,98 | 21,05 | -2,86% | 6.236.337,00 |
| 26.05.2026 | 20,96 | 21,69 | 20,96 | 21,67 | 4,89% | 5.282.249,00 |
| 22.05.2026 | 20,78 | 20,81 | 20,44 | 20,66 | 0,19% | 4.136.399,00 |
| 21.05.2026 | 19,78 | 20,70 | 19,61 | 20,62 | 3,10% | 5.518.569,00 |
| 20.05.2026 | 19,14 | 20,00 | 18,77 | 20,00 | 4,99% | 6.075.295,00 |
| 19.05.2026 | 18,50 | 19,15 | 18,36 | 19,05 | 2,86% | 6.455.176,00 |
| 18.05.2026 | 18,98 | 19,14 | 18,40 | 18,52 | 0,60% | 10.701.783,00 |
| 15.05.2026 | 18,25 | 18,41 | 17,93 | 18,41 | 0,55% | 6.401.359,00 |
| 14.05.2026 | 18,80 | 19,00 | 18,25 | 18,31 | -0,65% | 5.391.037,00 |
| 13.05.2026 | 18,35 | 18,47 | 17,99 | 18,43 | -0,49% | 5.223.191,00 |
| 12.05.2026 | 18,57 | 18,64 | 18,07 | 18,52 | -0,91% | 5.275.392,00 |
| 11.05.2026 | 19,61 | 19,65 | 18,60 | 18,69 | -4,06% | 6.543.497,00 |
| 08.05.2026 | 19,35 | 19,62 | 19,14 | 19,48 | 1,30% | 3.793.832,00 |
| 07.05.2026 | 19,87 | 20,02 | 19,06 | 19,23 | -2,98% | 5.333.448,00 |