21,265€
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,39 | 21,42 | 21,23 | 21,28 | 0,05% | - |
| 24.04.2025 | 21,02 | 21,28 | 20,88 | 21,27 | -0,15% | - |
| 23.04.2025 | 21,41 | 21,48 | 21,11 | 21,30 | 1,12% | - |
| 22.04.2025 | 20,38 | 21,08 | 20,38 | 21,06 | 0,36% | - |
| 17.04.2025 | 21,17 | 21,23 | 20,87 | 20,99 | 0,05% | - |
| 16.04.2025 | 20,97 | 21,25 | 20,85 | 20,98 | -1,64% | - |
| 15.04.2025 | 21,14 | 21,38 | 21,13 | 21,33 | 0,65% | - |
| 14.04.2025 | 20,99 | 21,25 | 20,95 | 21,19 | 0,92% | - |
| 11.04.2025 | 21,32 | 21,41 | 20,64 | 21,00 | -1,36% | - |
| 10.04.2025 | 21,69 | 21,75 | 20,99 | 21,29 | -1,83% | 535,00 |
| 09.04.2025 | 20,51 | 21,91 | 20,33 | 21,69 | 2,81% | 619,00 |
| 08.04.2025 | 21,63 | 21,93 | 20,91 | 21,09 | -1,75% | 904,00 |
| 07.04.2025 | 20,58 | 21,57 | 20,22 | 21,47 | 0,76% | 2,00 |
| 04.04.2025 | 21,56 | 21,84 | 21,01 | 21,31 | -2,11% | 193,00 |
| 03.04.2025 | 21,70 | 22,11 | 21,56 | 21,77 | -3,44% | - |
| 02.04.2025 | 22,63 | 22,67 | 22,50 | 22,54 | -0,58% | - |
| 01.04.2025 | 22,55 | 22,69 | 22,55 | 22,67 | 0,23% | - |
| 31.03.2025 | 22,58 | 22,68 | 22,48 | 22,62 | 0,08% | - |
| 28.03.2025 | 22,64 | 22,70 | 22,57 | 22,60 | -0,22% | - |
| 27.03.2025 | 22,74 | 22,74 | 22,58 | 22,65 | -0,33% | - |
| 26.03.2025 | 22,58 | 22,74 | 22,52 | 22,73 | 0,56% | - |
| 25.03.2025 | 22,56 | 22,60 | 22,49 | 22,60 | 0,10% | - |
| 24.03.2025 | 22,61 | 22,65 | 22,44 | 22,58 | 0,42% | 28,00 |
| 21.03.2025 | 22,45 | 22,50 | 22,33 | 22,48 | 0,36% | - |
| 20.03.2025 | 22,34 | 22,47 | 22,30 | 22,40 | 0,43% | 445,00 |
| 19.03.2025 | 22,20 | 22,38 | 22,20 | 22,31 | 0,69% | - |
| 18.03.2025 | 22,16 | 22,24 | 22,05 | 22,16 | -0,12% | - |
| 17.03.2025 | 22,17 | 22,23 | 22,13 | 22,18 | -0,24% | - |
| 14.03.2025 | 22,39 | 22,40 | 22,18 | 22,24 | -0,35% | - |
| 13.03.2025 | 22,26 | 22,38 | 22,17 | 22,31 | 0,38% | - |
| 12.03.2025 | 22,28 | 22,46 | 22,18 | 22,23 | 0,16% | - |
| 11.03.2025 | 22,35 | 22,36 | 22,09 | 22,19 | -1,54% | - |
| 10.03.2025 | 22,49 | 22,58 | 22,29 | 22,54 | 0,00% | 70,00 |
| 07.03.2025 | 22,55 | 22,61 | 22,37 | 22,54 | -0,25% | 48,00 |
| 06.03.2025 | 22,56 | 22,62 | 22,34 | 22,60 | 0,12% | 1,00 |
| 05.03.2025 | 22,95 | 22,96 | 22,54 | 22,57 | -1,48% | 3,00 |
| 04.03.2025 | 23,15 | 23,15 | 22,87 | 22,91 | -1,09% | 76,00 |
| 03.03.2025 | 23,36 | 23,46 | 23,11 | 23,16 | -1,03% | 1,00 |
| 28.02.2025 | 23,39 | 23,46 | 23,34 | 23,40 | 0,10% | - |
| 27.02.2025 | 23,24 | 23,41 | 23,19 | 23,38 | 0,81% | 170,00 |
| 26.02.2025 | 23,21 | 23,25 | 23,15 | 23,19 | 0,24% | - |
| 25.02.2025 | 23,21 | 23,24 | 23,13 | 23,14 | -0,42% | - |
| 24.02.2025 | 23,26 | 23,41 | 23,19 | 23,24 | -0,09% | 26,00 |
| 21.02.2025 | 23,20 | 23,30 | 23,20 | 23,26 | 0,27% | - |
| 20.02.2025 | 23,29 | 23,36 | 23,18 | 23,19 | -0,56% | - |
| 19.02.2025 | 23,28 | 23,39 | 23,28 | 23,32 | 0,15% | - |
| 18.02.2025 | 23,32 | 23,32 | 23,16 | 23,29 | 0,03% | 12,00 |
| 17.02.2025 | 23,22 | 23,30 | 23,20 | 23,28 | 0,38% | 3,00 |
| 14.02.2025 | 23,27 | 23,28 | 23,11 | 23,19 | -0,29% | - |
| 13.02.2025 | 23,34 | 23,44 | 23,24 | 23,26 | -0,51% | - |
| 12.02.2025 | 23,46 | 23,52 | 23,31 | 23,38 | -0,33% | - |
| 11.02.2025 | 23,53 | 23,55 | 23,41 | 23,46 | -0,55% | 327,00 |
| 10.02.2025 | 23,56 | 23,63 | 23,50 | 23,59 | 0,38% | - |
| 07.02.2025 | 23,44 | 23,55 | 23,34 | 23,50 | 0,36% | - |
| 06.02.2025 | 23,40 | 23,51 | 23,39 | 23,41 | 0,28% | - |
| 05.02.2025 | 23,28 | 23,36 | 23,22 | 23,35 | -0,09% | - |
| 04.02.2025 | 23,43 | 23,43 | 23,29 | 23,37 | -0,36% | - |
| 03.02.2025 | 23,28 | 23,64 | 23,28 | 23,45 | 0,48% | 830,00 |
| 31.01.2025 | 23,38 | 23,40 | 23,24 | 23,34 | 0,21% | - |
| 30.01.2025 | 23,30 | 23,40 | 23,12 | 23,29 | 0,14% | - |
| 29.01.2025 | 23,21 | 23,33 | 23,20 | 23,26 | 0,12% | 50,00 |
| 28.01.2025 | 23,09 | 23,23 | 23,07 | 23,23 | 0,66% | - |
| 27.01.2025 | 22,92 | 23,10 | 22,77 | 23,08 | 0,17% | 135,00 |
| 24.01.2025 | 23,08 | 23,11 | 22,97 | 23,04 | -0,69% | 1,00 |
| 23.01.2025 | 23,24 | 23,33 | 23,17 | 23,20 | -0,22% | 51,00 |
| 22.01.2025 | 23,29 | 23,30 | 23,15 | 23,25 | 0,02% | - |
| 21.01.2025 | 23,29 | 23,41 | 23,15 | 23,24 | 0,16% | - |
| 20.01.2025 | 23,39 | 23,41 | 23,19 | 23,21 | -1,12% | 1,00 |
| 17.01.2025 | 23,49 | 23,57 | 23,37 | 23,47 | 0,15% | - |
| 16.01.2025 | 23,46 | 23,51 | 23,37 | 23,43 | -0,04% | 2.215,00 |
| 15.01.2025 | 23,45 | 23,53 | 23,31 | 23,44 | 0,19% | 400,00 |
| 14.01.2025 | 23,59 | 23,63 | 23,39 | 23,40 | -1,04% | - |
| 13.01.2025 | 23,54 | 23,69 | 23,48 | 23,64 | 0,79% | - |
| 10.01.2025 | 23,39 | 23,53 | 23,30 | 23,46 | 0,36% | 10,00 |
| 09.01.2025 | 23,36 | 23,40 | 23,31 | 23,37 | -0,02% | - |
| 08.01.2025 | 23,34 | 23,47 | 23,33 | 23,38 | 0,17% | - |
| 07.01.2025 | 23,17 | 23,34 | 23,11 | 23,34 | 0,43% | - |
| 06.01.2025 | 23,43 | 23,44 | 23,19 | 23,24 | -0,85% | 844,00 |
| 03.01.2025 | 23,55 | 23,55 | 23,42 | 23,44 | -0,38% | - |
| 02.01.2025 | 23,29 | 23,62 | 23,28 | 23,53 | 2,12% | 2.451,00 |
| 30.12.2024 | 23,13 | 23,20 | 23,03 | 23,04 | -0,79% | 250,00 |
| 27.12.2024 | 23,25 | 23,27 | 23,12 | 23,22 | 0,11% | 112,00 |
| 23.12.2024 | 23,58 | 23,91 | 22,90 | 23,20 | -1,40% | 73.845,00 |
| 20.12.2024 | 23,21 | 23,92 | 22,90 | 23,53 | 1,58% | 227,00 |
| 19.12.2024 | 22,06 | 23,57 | 22,06 | 23,16 | 4,93% | 1.438,00 |
| 18.12.2024 | 22,07 | 22,45 | 22,06 | 22,08 | 0,05% | - |
| 17.12.2024 | 22,11 | 22,59 | 21,89 | 22,07 | -0,62% | 678,00 |
| 16.12.2024 | 22,07 | 22,34 | 21,74 | 22,20 | 0,52% | 970,00 |
| 13.12.2024 | 21,52 | 22,21 | 21,35 | 22,09 | 2,82% | - |
| 12.12.2024 | 21,80 | 21,91 | 21,37 | 21,48 | -1,87% | - |
| 11.12.2024 | 21,81 | 21,95 | 21,32 | 21,89 | 0,37% | - |
| 10.12.2024 | 21,71 | 22,02 | 21,67 | 21,81 | 0,44% | - |
| 09.12.2024 | 21,98 | 22,16 | 21,42 | 21,72 | -1,09% | - |
| 06.12.2024 | 22,17 | 22,35 | 21,84 | 21,96 | -0,95% | - |
| 05.12.2024 | 22,63 | 22,89 | 21,84 | 22,17 | -2,76% | 219,00 |
| 04.12.2024 | 22,08 | 22,80 | 22,00 | 22,80 | 3,28% | 450,00 |
| 03.12.2024 | 21,77 | 22,13 | 21,44 | 22,07 | 0,57% | 19,00 |
| 02.12.2024 | 21,21 | 22,06 | 21,06 | 21,95 | 3,82% | - |
| 29.11.2024 | 21,46 | 21,66 | 20,84 | 21,14 | -1,72% | 145,00 |
| 28.11.2024 | 21,48 | 21,52 | 21,26 | 21,51 | 0,46% | 1,00 |