23,270€
0,39%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,29 | 23,30 | 23,21 | 23,23 | -0,06% | - |
| 21.01.2025 | 23,29 | 23,41 | 23,06 | 23,24 | 0,09% | - |
| 20.01.2025 | 23,39 | 23,41 | 23,19 | 23,22 | -1,00% | - |
| 17.01.2025 | 23,49 | 23,60 | 23,27 | 23,46 | 0,15% | - |
| 16.01.2025 | 23,46 | 23,60 | 23,35 | 23,42 | -0,04% | 3.700,00 |
| 15.01.2025 | 23,45 | 23,63 | 23,26 | 23,43 | 0,02% | 400,00 |
| 14.01.2025 | 23,59 | 23,68 | 23,33 | 23,43 | -0,87% | - |
| 13.01.2025 | 23,54 | 23,80 | 23,48 | 23,63 | 0,81% | - |
| 10.01.2025 | 23,39 | 23,61 | 23,29 | 23,44 | 0,38% | - |
| 09.01.2025 | 23,36 | 23,40 | 23,31 | 23,36 | -0,06% | - |
| 08.01.2025 | 23,34 | 23,57 | 23,24 | 23,37 | 0,16% | - |
| 07.01.2025 | 23,17 | 23,45 | 23,11 | 23,33 | 0,33% | - |
| 06.01.2025 | 23,43 | 23,44 | 23,09 | 23,25 | -0,83% | - |
| 03.01.2025 | 23,55 | 23,61 | 23,31 | 23,45 | -0,39% | 28,00 |
| 02.01.2025 | 23,29 | 23,71 | 23,28 | 23,54 | 1,77% | - |
| 30.12.2024 | 23,13 | 23,20 | 23,04 | 23,13 | -0,34% | - |
| 27.12.2024 | 23,25 | 23,38 | 23,09 | 23,21 | -0,02% | - |
| 23.12.2024 | 23,58 | 23,60 | 23,01 | 23,21 | -1,30% | - |
| 20.12.2024 | 23,21 | 24,03 | 22,90 | 23,52 | 1,37% | - |
| 19.12.2024 | 22,06 | 23,65 | 22,06 | 23,20 | 5,07% | - |
| 18.12.2024 | 22,07 | 22,54 | 21,95 | 22,08 | 0,01% | - |
| 17.12.2024 | 22,11 | 22,59 | 21,80 | 22,08 | -0,62% | - |
| 16.12.2024 | 21,92 | 22,44 | 21,75 | 22,22 | 0,60% | - |
| 13.12.2024 | 21,52 | 22,29 | 21,32 | 22,08 | 2,70% | - |
| 12.12.2024 | 21,80 | 21,98 | 21,32 | 21,50 | -1,79% | - |
| 11.12.2024 | 21,81 | 21,96 | 21,24 | 21,89 | 0,34% | - |
| 10.12.2024 | 21,71 | 22,01 | 21,61 | 21,82 | 0,37% | - |
| 09.12.2024 | 21,97 | 22,24 | 21,40 | 21,74 | -0,92% | - |
| 06.12.2024 | 22,17 | 22,44 | 21,78 | 21,94 | -0,99% | - |
| 05.12.2024 | 22,63 | 22,88 | 21,79 | 22,16 | -2,87% | - |
| 04.12.2024 | 22,08 | 22,81 | 21,98 | 22,81 | 3,40% | - |
| 03.12.2024 | 21,77 | 22,16 | 21,39 | 22,06 | 0,53% | - |
| 02.12.2024 | 21,21 | 22,11 | 20,98 | 21,95 | 4,47% | - |
| 29.11.2024 | 21,45 | 21,67 | 20,80 | 21,01 | -2,29% | - |
| 28.11.2024 | 21,48 | 21,52 | 21,46 | 21,50 | 0,41% | - |
| 27.11.2024 | 23,39 | 23,58 | 20,52 | 21,41 | -8,83% | - |
| 26.11.2024 | 23,73 | 23,73 | 22,85 | 23,49 | -1,14% | - |
| 25.11.2024 | 22,30 | 23,86 | 22,11 | 23,76 | 6,45% | - |
| 22.11.2024 | 21,45 | 22,61 | 21,29 | 22,32 | 4,62% | - |
| 21.11.2024 | 21,10 | 21,43 | 20,94 | 21,33 | 1,07% | - |
| 20.11.2024 | 21,40 | 21,50 | 20,82 | 21,11 | -1,33% | - |
| 19.11.2024 | 21,07 | 21,54 | 20,78 | 21,39 | 1,54% | - |
| 18.11.2024 | 21,71 | 21,83 | 20,80 | 21,07 | -2,99% | - |
| 15.11.2024 | 21,73 | 22,03 | 21,61 | 21,72 | -0,73% | - |
| 14.11.2024 | 21,83 | 22,14 | 21,51 | 21,88 | 0,22% | - |
| 13.11.2024 | 21,69 | 22,35 | 21,61 | 21,83 | 0,42% | - |
| 12.11.2024 | 21,27 | 21,81 | 21,16 | 21,74 | 2,28% | - |
| 11.11.2024 | 21,04 | 21,63 | 21,04 | 21,25 | 1,14% | - |
| 08.11.2024 | 21,40 | 21,54 | 20,96 | 21,01 | -0,90% | - |
| 07.11.2024 | 21,04 | 21,48 | 20,77 | 21,20 | 0,81% | - |
| 06.11.2024 | 21,57 | 22,07 | 20,70 | 21,03 | 1,15% | - |
| 05.11.2024 | 21,05 | 21,19 | 20,65 | 20,79 | -1,31% | - |
| 04.11.2024 | 20,71 | 21,14 | 20,63 | 21,07 | 0,41% | - |
| 01.11.2024 | 20,80 | 21,19 | 20,64 | 20,98 | -0,61% | - |
| 31.10.2024 | 21,46 | 21,80 | 20,71 | 21,11 | -1,99% | - |
| 30.10.2024 | 21,83 | 22,15 | 21,19 | 21,54 | 0,03% | - |
| 29.10.2024 | 21,49 | 22,20 | 21,21 | 21,53 | -0,58% | - |
| 28.10.2024 | 21,13 | 21,72 | 20,89 | 21,66 | 2,89% | - |
| 25.10.2024 | 20,82 | 21,26 | 20,73 | 21,05 | 1,14% | - |
| 24.10.2024 | 20,99 | 21,29 | 20,71 | 20,81 | -0,98% | - |
| 23.10.2024 | 21,37 | 21,65 | 21,02 | 21,02 | -1,97% | - |
| 22.10.2024 | 22,13 | 22,31 | 21,35 | 21,44 | -3,31% | - |
| 21.10.2024 | 22,71 | 22,97 | 22,10 | 22,18 | -2,27% | - |
| 18.10.2024 | 22,55 | 23,02 | 22,38 | 22,69 | 0,49% | - |
| 17.10.2024 | 22,48 | 22,85 | 22,36 | 22,58 | 0,38% | - |
| 16.10.2024 | 22,11 | 22,88 | 22,08 | 22,50 | 1,66% | - |
| 15.10.2024 | 20,87 | 22,26 | 20,73 | 22,13 | 5,32% | 50,00 |
| 14.10.2024 | 20,45 | 21,12 | 20,20 | 21,01 | 2,83% | - |
| 11.10.2024 | 20,07 | 20,58 | 20,03 | 20,44 | 1,73% | - |
| 10.10.2024 | 20,04 | 20,30 | 19,64 | 20,09 | -0,33% | - |
| 09.10.2024 | 20,01 | 20,25 | 19,84 | 20,16 | 0,60% | - |
| 08.10.2024 | 19,94 | 20,35 | 19,82 | 20,04 | 0,31% | - |
| 07.10.2024 | 20,01 | 20,11 | 19,59 | 19,97 | -0,24% | - |
| 04.10.2024 | 19,48 | 20,40 | 19,46 | 20,02 | 2,78% | - |
| 03.10.2024 | 19,45 | 19,65 | 19,06 | 19,48 | 0,51% | - |
| 02.10.2024 | 19,53 | 19,98 | 19,25 | 19,38 | -1,17% | - |
| 01.10.2024 | 20,18 | 20,32 | 19,52 | 19,61 | -3,40% | - |
| 30.09.2024 | 19,87 | 20,48 | 19,79 | 20,30 | 2,12% | - |
| 27.09.2024 | 20,11 | 20,37 | 19,68 | 19,88 | -1,08% | - |
| 26.09.2024 | 20,38 | 20,40 | 19,59 | 20,10 | -1,13% | - |
| 25.09.2024 | 20,67 | 20,94 | 20,18 | 20,33 | -2,13% | - |
| 24.09.2024 | 20,69 | 21,21 | 20,38 | 20,77 | 0,40% | - |
| 23.09.2024 | 20,66 | 20,89 | 20,13 | 20,69 | 0,34% | - |
| 20.09.2024 | 20,61 | 20,94 | 20,30 | 20,62 | 0,44% | - |
| 19.09.2024 | 20,40 | 20,79 | 20,29 | 20,53 | 1,06% | - |
| 18.09.2024 | 20,31 | 20,71 | 20,10 | 20,31 | 0,01% | - |
| 17.09.2024 | 20,25 | 20,82 | 20,11 | 20,31 | 0,30% | - |
| 16.09.2024 | 20,18 | 20,49 | 19,97 | 20,25 | 0,17% | - |
| 13.09.2024 | 20,28 | 20,94 | 20,02 | 20,22 | -0,06% | - |
| 12.09.2024 | 20,11 | 20,42 | 19,83 | 20,23 | 0,81% | - |
| 11.09.2024 | 20,05 | 20,20 | 19,65 | 20,07 | -0,52% | - |
| 10.09.2024 | 19,97 | 20,32 | 19,47 | 20,17 | 0,86% | - |
| 09.09.2024 | 20,61 | 21,00 | 19,82 | 20,00 | -2,81% | - |
| 06.09.2024 | 20,34 | 20,68 | 19,98 | 20,58 | 1,06% | - |
| 05.09.2024 | 20,64 | 21,04 | 20,22 | 20,36 | -0,99% | - |
| 04.09.2024 | 20,49 | 21,41 | 20,03 | 20,57 | -0,47% | - |
| 03.09.2024 | 20,01 | 20,80 | 19,68 | 20,66 | 2,34% | - |
| 02.09.2024 | 20,05 | 20,22 | 20,05 | 20,19 | -0,09% | - |
| 30.08.2024 | 19,87 | 20,43 | 19,85 | 20,21 | 1,80% | - |
| 29.08.2024 | 19,65 | 20,41 | 19,59 | 19,85 | 0,20% | - |