22,318€
4,62%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,45 | 22,55 | 21,29 | 22,37 | 4,85% | 132,00 |
| 21.11.2024 | 21,10 | 21,43 | 20,99 | 21,33 | 1,21% | - |
| 20.11.2024 | 21,40 | 21,48 | 20,90 | 21,08 | -1,38% | 100,00 |
| 19.11.2024 | 21,07 | 21,46 | 20,83 | 21,37 | 1,45% | - |
| 18.11.2024 | 21,71 | 21,83 | 20,80 | 21,07 | -2,95% | - |
| 15.11.2024 | 21,73 | 22,03 | 21,66 | 21,71 | -0,69% | - |
| 14.11.2024 | 21,83 | 22,07 | 21,58 | 21,86 | 0,30% | - |
| 13.11.2024 | 21,69 | 22,28 | 21,61 | 21,79 | 0,41% | - |
| 12.11.2024 | 21,27 | 21,72 | 21,16 | 21,70 | 2,31% | 500,00 |
| 11.11.2024 | 21,04 | 21,59 | 21,04 | 21,21 | 1,02% | 10,00 |
| 08.11.2024 | 21,40 | 21,54 | 20,99 | 21,00 | -1,06% | 255,00 |
| 07.11.2024 | 21,04 | 21,47 | 20,79 | 21,22 | 0,98% | 10,00 |
| 06.11.2024 | 21,57 | 21,96 | 20,75 | 21,02 | 1,20% | 39,00 |
| 05.11.2024 | 21,05 | 21,18 | 20,65 | 20,77 | -1,38% | 12,00 |
| 04.11.2024 | 20,71 | 21,13 | 20,39 | 21,06 | 1,12% | 162,00 |
| 01.11.2024 | 20,81 | 21,21 | 20,76 | 20,83 | 0,20% | 26,00 |
| 31.10.2024 | 21,46 | 21,80 | 20,77 | 20,78 | -3,48% | - |
| 30.10.2024 | 21,83 | 22,07 | 21,51 | 21,53 | -1,58% | - |
| 29.10.2024 | 21,49 | 22,11 | 21,21 | 21,88 | 1,87% | - |
| 28.10.2024 | 21,13 | 21,65 | 20,95 | 21,48 | 2,06% | - |
| 25.10.2024 | 20,82 | 21,21 | 20,73 | 21,04 | 1,11% | - |
| 24.10.2024 | 20,99 | 21,29 | 20,77 | 20,81 | -1,03% | - |
| 23.10.2024 | 21,37 | 21,63 | 21,03 | 21,03 | -1,83% | 474,00 |
| 22.10.2024 | 22,13 | 22,31 | 21,36 | 21,42 | -3,12% | - |
| 21.10.2024 | 22,71 | 22,89 | 22,11 | 22,11 | -2,51% | 50,00 |
| 18.10.2024 | 22,55 | 22,95 | 22,44 | 22,68 | 0,44% | 336,00 |
| 17.10.2024 | 22,48 | 22,77 | 22,36 | 22,58 | 0,31% | - |
| 16.10.2024 | 22,11 | 22,80 | 22,08 | 22,51 | 1,84% | 292,00 |
| 15.10.2024 | 21,05 | 22,21 | 20,46 | 22,11 | 5,29% | 539,00 |
| 14.10.2024 | 20,45 | 21,00 | 20,27 | 21,00 | 2,78% | 8.250,00 |
| 11.10.2024 | 20,07 | 20,49 | 20,02 | 20,43 | 1,63% | - |
| 10.10.2024 | 20,04 | 20,20 | 19,69 | 20,10 | 0,24% | - |
| 09.10.2024 | 20,01 | 20,16 | 19,93 | 20,05 | 0,01% | - |
| 08.10.2024 | 19,94 | 20,26 | 19,82 | 20,05 | 0,29% | - |
| 07.10.2024 | 20,01 | 20,09 | 19,66 | 19,99 | -0,29% | - |
| 04.10.2024 | 19,48 | 20,30 | 19,46 | 20,05 | 3,02% | 125,00 |
| 03.10.2024 | 19,45 | 19,60 | 19,12 | 19,46 | 0,36% | - |
| 02.10.2024 | 19,53 | 19,90 | 19,33 | 19,39 | -1,21% | - |
| 01.10.2024 | 20,18 | 20,32 | 19,60 | 19,63 | -2,79% | 1.500,00 |
| 30.09.2024 | 19,87 | 20,38 | 19,72 | 20,20 | 1,54% | 75,00 |
| 27.09.2024 | 20,11 | 20,41 | 19,77 | 19,89 | -1,21% | - |
| 26.09.2024 | 20,38 | 20,41 | 19,66 | 20,13 | -1,07% | - |
| 25.09.2024 | 20,67 | 20,94 | 20,27 | 20,35 | -1,87% | - |
| 24.09.2024 | 20,68 | 21,11 | 20,47 | 20,74 | 0,22% | 271,00 |
| 23.09.2024 | 20,66 | 20,84 | 20,19 | 20,69 | 0,27% | - |
| 20.09.2024 | 20,50 | 20,83 | 20,33 | 20,64 | 0,55% | - |
| 19.09.2024 | 20,40 | 20,79 | 20,36 | 20,53 | 1,25% | 998,00 |
| 18.09.2024 | 20,31 | 20,65 | 20,19 | 20,27 | -0,20% | 100,00 |
| 17.09.2024 | 20,25 | 20,71 | 20,13 | 20,31 | 0,45% | 101,00 |
| 16.09.2024 | 20,18 | 20,41 | 19,97 | 20,22 | 0,16% | 1,00 |
| 13.09.2024 | 20,28 | 20,85 | 20,13 | 20,19 | -0,57% | - |
| 12.09.2024 | 20,11 | 20,33 | 19,83 | 20,31 | 1,39% | - |
| 11.09.2024 | 20,05 | 20,19 | 19,71 | 20,03 | -0,67% | 10,00 |
| 10.09.2024 | 19,97 | 20,24 | 19,55 | 20,16 | 0,65% | 100,00 |
| 09.09.2024 | 20,61 | 21,00 | 19,90 | 20,03 | -2,60% | - |
| 06.09.2024 | 20,34 | 20,59 | 20,10 | 20,57 | 1,29% | 799,00 |
| 05.09.2024 | 20,64 | 21,04 | 20,31 | 20,31 | -1,31% | 445,00 |
| 04.09.2024 | 20,49 | 21,31 | 20,03 | 20,58 | -0,60% | - |
| 03.09.2024 | 20,01 | 20,72 | 19,75 | 20,70 | 2,54% | 700,00 |
| 02.09.2024 | 20,22 | 20,32 | 20,13 | 20,19 | 0,32% | 1,00 |
| 30.08.2024 | 19,87 | 20,34 | 19,85 | 20,12 | 1,32% | - |
| 29.08.2024 | 19,65 | 20,32 | 19,65 | 19,86 | 0,35% | - |
| 28.08.2024 | 20,50 | 20,77 | 18,62 | 19,79 | 4,63% | 1.238,00 |
| 27.08.2024 | 19,37 | 19,40 | 18,75 | 18,92 | -2,62% | - |
| 26.08.2024 | 19,43 | 19,70 | 19,19 | 19,43 | 0,11% | 190,00 |
| 23.08.2024 | 19,05 | 19,48 | 19,05 | 19,40 | 1,82% | - |
| 22.08.2024 | 19,23 | 19,60 | 18,94 | 19,06 | -0,93% | 200,00 |
| 21.08.2024 | 19,92 | 20,15 | 18,95 | 19,24 | -3,15% | - |
| 20.08.2024 | 20,22 | 20,47 | 19,60 | 19,86 | -1,79% | - |
| 19.08.2024 | 20,63 | 20,87 | 20,17 | 20,23 | -2,25% | 1,00 |
| 16.08.2024 | 20,51 | 20,78 | 20,21 | 20,69 | 0,94% | 7,00 |
| 15.08.2024 | 19,59 | 20,96 | 19,36 | 20,50 | 4,83% | 76,00 |
| 14.08.2024 | 19,61 | 19,74 | 19,34 | 19,55 | -0,11% | 500,00 |
| 13.08.2024 | 19,78 | 19,93 | 19,53 | 19,58 | -0,87% | - |
| 12.08.2024 | 20,37 | 20,41 | 19,69 | 19,75 | -3,12% | - |
| 09.08.2024 | 20,33 | 20,61 | 19,94 | 20,39 | 0,44% | - |
| 08.08.2024 | 19,43 | 20,36 | 19,34 | 20,30 | 4,30% | - |
| 07.08.2024 | 19,83 | 20,31 | 19,45 | 19,46 | -1,20% | - |
| 06.08.2024 | 19,54 | 19,95 | 19,03 | 19,70 | 1,78% | - |
| 05.08.2024 | 19,19 | 19,36 | 17,65 | 19,35 | 0,02% | 475,00 |
| 02.08.2024 | 20,54 | 20,55 | 19,08 | 19,35 | -6,53% | 350,00 |
| 01.08.2024 | 21,15 | 21,42 | 20,33 | 20,70 | -1,88% | - |
| 31.07.2024 | 21,08 | 21,38 | 20,77 | 21,10 | 1,08% | - |
| 30.07.2024 | 20,43 | 21,00 | 20,36 | 20,87 | 2,39% | - |
| 29.07.2024 | 20,44 | 20,84 | 20,19 | 20,39 | 0,22% | - |
| 26.07.2024 | 19,48 | 20,34 | 19,25 | 20,34 | 4,93% | 100,00 |
| 25.07.2024 | 19,50 | 19,83 | 19,26 | 19,39 | -0,54% | 103,00 |
| 24.07.2024 | 20,07 | 20,19 | 19,11 | 19,49 | -3,07% | 300,00 |
| 23.07.2024 | 20,21 | 20,62 | 20,10 | 20,11 | -0,52% | - |
| 22.07.2024 | 20,88 | 21,07 | 20,17 | 20,21 | -2,89% | 1.010,00 |
| 19.07.2024 | 21,35 | 21,64 | 20,80 | 20,82 | -2,25% | - |
| 18.07.2024 | 21,82 | 21,90 | 21,29 | 21,30 | -2,17% | 60,00 |
| 17.07.2024 | 21,78 | 21,94 | 21,30 | 21,77 | -0,14% | 20,00 |
| 16.07.2024 | 20,96 | 21,81 | 20,89 | 21,80 | 4,24% | - |
| 15.07.2024 | 21,60 | 21,81 | 20,40 | 20,91 | -2,89% | 181,00 |
| 12.07.2024 | 21,61 | 21,76 | 21,19 | 21,53 | -0,08% | 468,00 |
| 11.07.2024 | 20,21 | 21,59 | 20,14 | 21,55 | 6,54% | 1.147,00 |
| 10.07.2024 | 20,34 | 20,70 | 20,03 | 20,23 | -0,59% | - |
| 09.07.2024 | 19,67 | 20,45 | 19,64 | 20,35 | 3,48% | - |
| 08.07.2024 | 20,12 | 20,38 | 19,62 | 19,66 | -2,34% | 40,00 |