9,799€
1,15%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,76 | 9,88 | 9,54 | 9,78 | 0,98% | 602,00 |
| 16.04.2025 | 9,78 | 9,97 | 9,58 | 9,69 | -2,55% | - |
| 15.04.2025 | 9,95 | 10,21 | 9,90 | 9,94 | -0,22% | 815,00 |
| 14.04.2025 | 10,03 | 10,29 | 9,81 | 9,96 | -0,68% | 1.005,00 |
| 11.04.2025 | 10,19 | 10,23 | 9,65 | 10,03 | -1,34% | 323,00 |
| 10.04.2025 | 10,78 | 10,82 | 9,79 | 10,17 | -6,67% | 1.210,00 |
| 09.04.2025 | 8,77 | 10,99 | 8,77 | 10,89 | 19,89% | 2.891,00 |
| 08.04.2025 | 10,17 | 10,37 | 8,91 | 9,09 | -8,54% | 5.747,00 |
| 07.04.2025 | 10,03 | 10,56 | 9,65 | 9,94 | -4,20% | 4.729,00 |
| 04.04.2025 | 10,33 | 10,59 | 9,73 | 10,37 | -0,04% | 7.019,00 |
| 03.04.2025 | 11,63 | 11,63 | 9,92 | 10,38 | -14,82% | 79.831,00 |
| 02.04.2025 | 11,91 | 12,25 | 11,76 | 12,18 | 2,14% | - |
| 01.04.2025 | 11,66 | 12,07 | 11,61 | 11,93 | 2,39% | 449,00 |
| 31.03.2025 | 11,82 | 11,85 | 11,53 | 11,65 | -1,47% | 3.201,00 |
| 28.03.2025 | 12,19 | 12,24 | 11,73 | 11,82 | -3,07% | 39,00 |
| 27.03.2025 | 12,36 | 12,43 | 12,08 | 12,20 | -1,37% | 1.350,00 |
| 26.03.2025 | 12,57 | 12,65 | 12,19 | 12,37 | -1,90% | 212,00 |
| 25.03.2025 | 12,84 | 12,92 | 12,56 | 12,61 | -1,85% | 50,00 |
| 24.03.2025 | 12,30 | 12,89 | 12,10 | 12,84 | 4,69% | 2.781,00 |
| 21.03.2025 | 12,36 | 12,41 | 12,10 | 12,27 | -0,54% | 100,00 |
| 20.03.2025 | 12,55 | 12,68 | 12,32 | 12,33 | -1,45% | 354,00 |
| 19.03.2025 | 12,43 | 12,68 | 12,31 | 12,51 | 0,98% | 1.194,00 |
| 18.03.2025 | 12,62 | 12,88 | 12,38 | 12,39 | -2,03% | 2.401,00 |
| 17.03.2025 | 11,99 | 12,75 | 11,91 | 12,65 | 5,17% | 8.615,00 |
| 14.03.2025 | 12,48 | 12,61 | 11,92 | 12,03 | -4,38% | 2.074,00 |
| 13.03.2025 | 12,77 | 12,97 | 12,50 | 12,58 | -1,76% | 67,00 |
| 12.03.2025 | 12,60 | 12,89 | 12,51 | 12,80 | 2,03% | 43,00 |
| 11.03.2025 | 12,96 | 12,97 | 12,41 | 12,55 | -3,59% | 38.373,00 |
| 10.03.2025 | 12,99 | 13,32 | 12,78 | 13,02 | 0,25% | 2.427,00 |
| 07.03.2025 | 12,10 | 13,08 | 12,07 | 12,98 | 6,07% | 1.904,00 |
| 06.03.2025 | 12,36 | 12,88 | 11,39 | 12,24 | -1,02% | 9.550,00 |
| 05.03.2025 | 12,76 | 12,76 | 12,18 | 12,37 | -1,77% | 3.636,00 |
| 04.03.2025 | 13,44 | 13,44 | 12,58 | 12,59 | -6,00% | 2.468,00 |
| 03.03.2025 | 13,77 | 14,01 | 13,30 | 13,39 | -3,33% | 2.733,00 |
| 28.02.2025 | 13,55 | 13,85 | 13,42 | 13,85 | 2,35% | 699,00 |
| 27.02.2025 | 13,93 | 14,05 | 13,49 | 13,54 | -2,34% | 1.354,00 |
| 26.02.2025 | 14,00 | 14,19 | 13,81 | 13,86 | 0,15% | 101,00 |
| 25.02.2025 | 14,31 | 14,51 | 13,83 | 13,84 | -3,47% | 1.292,00 |
| 24.02.2025 | 14,34 | 14,79 | 14,27 | 14,34 | 0,02% | 114,00 |
| 21.02.2025 | 15,04 | 15,14 | 14,32 | 14,34 | -4,69% | 690,00 |
| 20.02.2025 | 14,55 | 15,06 | 14,48 | 15,04 | 2,05% | 1.235,00 |
| 19.02.2025 | 14,66 | 14,79 | 14,49 | 14,74 | 0,53% | 80,00 |
| 18.02.2025 | 14,41 | 14,75 | 14,30 | 14,66 | 1,88% | 306,00 |
| 17.02.2025 | 14,36 | 14,46 | 14,29 | 14,39 | 0,42% | 353,00 |
| 14.02.2025 | 14,43 | 14,56 | 14,18 | 14,33 | -0,95% | 15,00 |
| 13.02.2025 | 14,18 | 14,47 | 13,96 | 14,47 | 1,35% | 72,00 |
| 12.02.2025 | 14,14 | 14,33 | 13,96 | 14,28 | 0,68% | 744,00 |
| 11.02.2025 | 14,06 | 14,34 | 13,95 | 14,18 | 0,68% | 1.427,00 |
| 10.02.2025 | 13,80 | 14,24 | 13,65 | 14,08 | 1,95% | 5.253,00 |
| 07.02.2025 | 14,06 | 14,12 | 13,67 | 13,81 | -1,61% | 245,00 |
| 06.02.2025 | 14,35 | 14,60 | 13,95 | 14,04 | -1,78% | 355,00 |
| 05.02.2025 | 14,48 | 14,57 | 14,15 | 14,29 | -1,46% | 75,00 |
| 04.02.2025 | 14,85 | 14,86 | 14,42 | 14,51 | -1,91% | - |
| 03.02.2025 | 14,96 | 15,04 | 14,61 | 14,79 | -1,38% | 3.520,00 |
| 31.01.2025 | 15,11 | 15,36 | 14,92 | 15,00 | -0,95% | 130,00 |
| 30.01.2025 | 14,83 | 15,15 | 14,73 | 15,14 | 2,32% | 200,00 |
| 29.01.2025 | 14,93 | 15,07 | 14,71 | 14,80 | -1,34% | 380,00 |
| 28.01.2025 | 14,58 | 15,03 | 14,57 | 15,00 | 2,78% | 2.580,00 |
| 27.01.2025 | 14,57 | 14,79 | 14,21 | 14,59 | -0,14% | 2.039,00 |
| 24.01.2025 | 14,33 | 14,80 | 14,25 | 14,61 | 1,51% | 235,00 |
| 23.01.2025 | 14,02 | 14,40 | 13,95 | 14,40 | 2,62% | 5.499,00 |
| 22.01.2025 | 13,84 | 14,05 | 13,66 | 14,03 | 1,24% | 61,00 |
| 21.01.2025 | 13,53 | 14,01 | 13,51 | 13,86 | 2,71% | 3.271,00 |
| 20.01.2025 | 13,56 | 13,60 | 13,48 | 13,49 | -0,88% | 245,00 |
| 17.01.2025 | 13,54 | 13,77 | 13,50 | 13,61 | 0,87% | 1.875,00 |
| 16.01.2025 | 13,44 | 13,79 | 13,40 | 13,49 | 0,55% | 500,00 |
| 15.01.2025 | 13,65 | 13,92 | 13,23 | 13,42 | -1,43% | 3.086,00 |
| 14.01.2025 | 14,30 | 14,50 | 13,61 | 13,61 | -4,58% | 1.238,00 |
| 13.01.2025 | 15,54 | 15,61 | 14,23 | 14,27 | -7,88% | 10.480,00 |
| 10.01.2025 | 15,54 | 15,73 | 15,26 | 15,49 | -0,18% | - |
| 09.01.2025 | 15,52 | 15,54 | 15,49 | 15,52 | -0,12% | - |
| 08.01.2025 | 15,83 | 15,91 | 15,08 | 15,53 | -1,76% | 11.879,00 |
| 07.01.2025 | 15,91 | 16,28 | 15,57 | 15,81 | 0,24% | 1.232,00 |
| 06.01.2025 | 16,28 | 16,68 | 15,77 | 15,77 | -3,27% | 118,00 |
| 03.01.2025 | 16,16 | 16,34 | 15,74 | 16,31 | 1,20% | 30.725,00 |
| 02.01.2025 | 16,36 | 16,65 | 15,89 | 16,11 | -2,91% | 120,00 |
| 30.12.2024 | 16,77 | 16,80 | 16,58 | 16,60 | -1,33% | 973,00 |
| 27.12.2024 | 17,20 | 17,29 | 16,79 | 16,82 | 5,03% | 6.653,00 |
| 23.12.2024 | 15,65 | 16,02 | 15,49 | 16,01 | 2,50% | 178,00 |
| 20.12.2024 | 15,19 | 15,94 | 14,95 | 15,62 | 2,04% | 1.680,00 |
| 19.12.2024 | 15,38 | 15,57 | 15,19 | 15,31 | -0,03% | 436,00 |
| 18.12.2024 | 15,94 | 16,04 | 15,26 | 15,32 | -4,01% | 6.507,00 |
| 17.12.2024 | 15,96 | 16,32 | 15,67 | 15,95 | 0,19% | 713,00 |
| 16.12.2024 | 15,77 | 16,40 | 15,60 | 15,92 | 0,96% | 4.197,00 |
| 13.12.2024 | 15,42 | 15,88 | 15,36 | 15,77 | 1,25% | 436,00 |
| 12.12.2024 | 15,67 | 16,04 | 15,45 | 15,58 | -1,44% | 1.771,00 |
| 11.12.2024 | 15,89 | 15,93 | 13,70 | 15,81 | -0,45% | 22.912,00 |
| 10.12.2024 | 15,87 | 16,16 | 15,63 | 15,88 | 0,10% | 2.992,00 |
| 09.12.2024 | 15,56 | 16,35 | 15,52 | 15,86 | 2,07% | 4.240,00 |
| 06.12.2024 | 15,54 | 15,76 | 15,37 | 15,54 | 0,27% | 355,00 |
| 05.12.2024 | 15,92 | 15,93 | 15,49 | 15,50 | -2,68% | 64,00 |
| 04.12.2024 | 15,74 | 15,93 | 15,56 | 15,93 | 1,65% | 300,00 |
| 03.12.2024 | 16,15 | 16,15 | 15,61 | 15,67 | -2,81% | 2.935,00 |
| 02.12.2024 | 15,38 | 16,16 | 15,38 | 16,12 | 5,16% | 1.552,00 |
| 29.11.2024 | 15,15 | 15,50 | 15,06 | 15,33 | 0,92% | 1.720,00 |
| 28.11.2024 | 15,17 | 15,19 | 15,10 | 15,19 | 0,34% | 20,00 |
| 27.11.2024 | 15,17 | 15,32 | 15,04 | 15,14 | -0,26% | 270,00 |
| 26.11.2024 | 15,15 | 15,45 | 14,78 | 15,18 | 0,13% | 1.578,00 |
| 25.11.2024 | 15,69 | 16,03 | 14,50 | 15,16 | -3,24% | 8.419,00 |
| 22.11.2024 | 14,45 | 15,71 | 14,40 | 15,67 | 8,98% | 1.723,00 |