24,180$
-0,20%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,24 | 24,30 | 24,15 | 24,15 | -0,33% | 3.087.195,00 |
| 24.04.2025 | 24,04 | 24,23 | 24,04 | 24,23 | 0,41% | 2.191.491,00 |
| 23.04.2025 | 24,18 | 24,22 | 24,06 | 24,13 | 0,29% | 3.431.754,00 |
| 22.04.2025 | 23,80 | 24,13 | 23,80 | 24,06 | 1,05% | 4.328.002,00 |
| 21.04.2025 | 23,92 | 23,92 | 23,74 | 23,81 | -0,21% | 4.007.308,00 |
| 17.04.2025 | 23,86 | 24,03 | 23,85 | 23,86 | 0,00% | 1.779.986,00 |
| 16.04.2025 | 24,05 | 24,07 | 23,74 | 23,86 | -0,75% | 3.607.666,00 |
| 15.04.2025 | 24,05 | 24,10 | 24,00 | 24,04 | 0,00% | 1.661.801,00 |
| 14.04.2025 | 23,88 | 24,09 | 23,85 | 24,04 | 1,09% | 2.469.664,00 |
| 11.04.2025 | 23,80 | 23,86 | 23,65 | 23,78 | -0,21% | 3.228.892,00 |
| 10.04.2025 | 23,73 | 24,09 | 23,66 | 23,83 | 0,08% | 6.594.928,00 |
| 09.04.2025 | 22,95 | 23,95 | 22,51 | 23,81 | 3,03% | 12.429.566,00 |
| 08.04.2025 | 23,52 | 23,97 | 22,91 | 23,11 | -1,03% | 7.087.144,00 |
| 07.04.2025 | 22,78 | 23,58 | 22,62 | 23,35 | 0,04% | 8.262.046,00 |
| 04.04.2025 | 23,39 | 23,73 | 23,04 | 23,34 | -2,59% | 14.033.707,00 |
| 03.04.2025 | 24,17 | 24,41 | 23,90 | 23,96 | -2,00% | 10.277.541,00 |
| 02.04.2025 | 24,43 | 24,47 | 24,42 | 24,45 | -0,04% | 1.415.663,00 |
| 01.04.2025 | 24,45 | 24,48 | 24,44 | 24,46 | 0,04% | 1.727.951,00 |
| 31.03.2025 | 24,42 | 24,48 | 24,42 | 24,45 | -0,04% | 1.505.752,00 |
| 28.03.2025 | 24,43 | 24,48 | 24,42 | 24,46 | 0,04% | 1.232.682,00 |
| 27.03.2025 | 24,43 | 24,46 | 24,42 | 24,45 | 0,08% | 1.574.865,00 |
| 26.03.2025 | 24,41 | 24,45 | 24,37 | 24,43 | 0,25% | 1.715.357,00 |
| 25.03.2025 | 24,40 | 24,41 | 24,37 | 24,37 | 0,00% | 1.165.095,00 |
| 24.03.2025 | 24,34 | 24,39 | 24,32 | 24,37 | 0,08% | 1.980.256,00 |
| 21.03.2025 | 24,27 | 24,36 | 24,17 | 24,35 | 0,16% | 5.742.660,00 |
| 20.03.2025 | 24,25 | 24,33 | 24,25 | 24,31 | 0,08% | 1.399.510,00 |
| 19.03.2025 | 24,25 | 24,32 | 24,24 | 24,29 | 0,21% | 1.644.560,00 |
| 18.03.2025 | 24,23 | 24,25 | 24,21 | 24,24 | 0,04% | 1.995.759,00 |
| 17.03.2025 | 24,23 | 24,26 | 24,19 | 24,23 | 0,17% | 2.873.681,00 |
| 14.03.2025 | 24,24 | 24,26 | 24,15 | 24,19 | -0,12% | 4.381.472,00 |
| 13.03.2025 | 24,20 | 24,24 | 24,20 | 24,22 | 0,08% | 3.765.017,00 |
| 12.03.2025 | 24,25 | 24,25 | 24,20 | 24,20 | -0,12% | 4.497.747,00 |
| 11.03.2025 | 24,20 | 24,31 | 24,20 | 24,23 | -0,78% | 4.774.104,00 |
| 10.03.2025 | 24,40 | 24,46 | 24,34 | 24,42 | -0,12% | 2.787.457,00 |
| 07.03.2025 | 24,41 | 24,49 | 24,37 | 24,45 | 0,25% | 2.993.727,00 |
| 06.03.2025 | 24,33 | 24,43 | 24,31 | 24,39 | 0,12% | 3.542.183,00 |
| 05.03.2025 | 24,33 | 24,40 | 24,29 | 24,36 | 0,41% | 2.493.793,00 |
| 04.03.2025 | 24,28 | 24,33 | 24,25 | 24,26 | 0,08% | 4.316.331,00 |
| 03.03.2025 | 24,31 | 24,33 | 24,21 | 24,24 | -0,21% | 2.260.269,00 |
| 28.02.2025 | 24,31 | 24,34 | 24,28 | 24,29 | -0,08% | 1.778.263,00 |
| 27.02.2025 | 24,34 | 24,36 | 24,30 | 24,31 | -0,08% | 1.824.687,00 |
| 26.02.2025 | 24,34 | 24,38 | 24,32 | 24,33 | 0,04% | 1.077.292,00 |
| 25.02.2025 | 24,31 | 24,36 | 24,31 | 24,32 | 0,08% | 1.759.287,00 |
| 24.02.2025 | 24,30 | 24,34 | 24,29 | 24,30 | -0,08% | 1.202.351,00 |
| 21.02.2025 | 24,35 | 24,36 | 24,28 | 24,32 | -0,12% | 2.008.721,00 |
| 20.02.2025 | 24,33 | 24,37 | 24,32 | 24,35 | 0,12% | 1.588.280,00 |
| 19.02.2025 | 24,31 | 24,35 | 24,31 | 24,32 | 0,00% | 2.271.738,00 |
| 18.02.2025 | 24,33 | 24,34 | 24,32 | 24,32 | -0,28% | 1.042.376,00 |
| 17.02.2025 | 24,39 | 24,39 | 24,37 | 24,39 | 0,24% | - |
| 14.02.2025 | 24,33 | 24,34 | 24,30 | 24,33 | 0,08% | 845.434,00 |
| 13.02.2025 | 24,29 | 24,34 | 24,29 | 24,31 | 0,04% | 883.553,00 |
| 12.02.2025 | 24,30 | 24,33 | 24,28 | 24,30 | -0,04% | 1.298.028,00 |
| 11.02.2025 | 24,29 | 24,33 | 24,29 | 24,31 | 0,04% | 1.259.801,00 |
| 10.02.2025 | 24,26 | 24,33 | 24,24 | 24,30 | 0,21% | 1.400.050,00 |
| 07.02.2025 | 24,28 | 24,34 | 24,24 | 24,25 | -0,33% | 1.627.811,00 |
| 06.02.2025 | 24,31 | 24,34 | 24,28 | 24,33 | 0,25% | 1.446.644,00 |
| 05.02.2025 | 24,30 | 24,33 | 24,26 | 24,27 | 0,04% | 1.519.001,00 |
| 04.02.2025 | 24,17 | 24,29 | 24,15 | 24,26 | 0,41% | 1.302.773,00 |
| 03.02.2025 | 24,19 | 24,24 | 24,11 | 24,16 | -0,17% | 2.778.650,00 |
| 31.01.2025 | 24,24 | 24,27 | 24,19 | 24,20 | -0,17% | 2.061.536,00 |
| 30.01.2025 | 24,26 | 24,32 | 24,22 | 24,24 | 0,08% | 1.304.154,00 |
| 29.01.2025 | 24,23 | 24,27 | 24,20 | 24,22 | -0,04% | 1.457.657,00 |
| 28.01.2025 | 24,18 | 24,25 | 24,17 | 24,23 | 0,21% | 1.108.179,00 |
| 27.01.2025 | 24,14 | 24,23 | 24,12 | 24,18 | 0,04% | 2.429.862,00 |
| 24.01.2025 | 24,17 | 24,19 | 24,15 | 24,17 | 0,08% | 1.740.551,00 |
| 23.01.2025 | 24,24 | 24,24 | 24,15 | 24,15 | -0,21% | 1.867.973,00 |
| 22.01.2025 | 24,18 | 24,23 | 24,16 | 24,20 | -0,12% | 1.384.604,00 |
| 21.01.2025 | 24,11 | 24,23 | 24,11 | 24,23 | 0,54% | 2.721.774,00 |
| 17.01.2025 | 24,15 | 24,16 | 24,10 | 24,10 | -0,12% | 2.058.879,00 |
| 16.01.2025 | 24,12 | 24,17 | 24,11 | 24,13 | 0,08% | 2.233.823,00 |
| 15.01.2025 | 24,15 | 24,17 | 24,11 | 24,11 | -0,08% | 2.481.631,00 |
| 14.01.2025 | 24,17 | 24,20 | 24,09 | 24,13 | -0,08% | 3.605.596,00 |
| 13.01.2025 | 24,11 | 24,16 | 24,06 | 24,15 | 0,58% | 2.919.276,00 |
| 10.01.2025 | 24,09 | 24,11 | 24,00 | 24,01 | -0,33% | 3.659.525,00 |
| 08.01.2025 | 24,13 | 24,17 | 24,09 | 24,09 | -0,12% | 4.056.952,00 |
| 07.01.2025 | 24,15 | 24,18 | 24,12 | 24,12 | -0,17% | 4.697.237,00 |
| 06.01.2025 | 24,18 | 24,20 | 24,10 | 24,16 | -0,04% | 5.591.496,00 |
| 03.01.2025 | 24,14 | 24,18 | 24,11 | 24,17 | 0,08% | 4.662.909,00 |
| 02.01.2025 | 24,16 | 24,21 | 24,12 | 24,15 | 0,00% | 4.276.221,00 |
| 31.12.2024 | 24,12 | 24,27 | 24,12 | 24,15 | 0,17% | 2.919.165,00 |
| 30.12.2024 | 24,13 | 24,21 | 24,10 | 24,11 | -0,41% | 2.528.602,00 |
| 27.12.2024 | 24,20 | 24,27 | 24,19 | 24,21 | -0,04% | 2.134.088,00 |
| 26.12.2024 | 24,15 | 24,32 | 24,15 | 24,22 | 0,04% | 2.754.244,00 |
| 24.12.2024 | 24,16 | 24,28 | 24,14 | 24,21 | 0,17% | 5.046.790,00 |
| 23.12.2024 | 24,21 | 24,89 | 24,04 | 24,17 | -1,47% | 9.945.861,00 |
| 20.12.2024 | 23,97 | 24,95 | 23,96 | 24,53 | 1,95% | 4.577.623,00 |
| 19.12.2024 | 23,27 | 24,46 | 23,04 | 24,06 | 5,11% | 3.197.179,00 |
| 18.12.2024 | 23,28 | 23,45 | 22,87 | 22,89 | -1,17% | 2.570.285,00 |
| 17.12.2024 | 23,52 | 23,74 | 22,99 | 23,16 | -0,81% | 1.771.049,00 |
| 16.12.2024 | 23,20 | 23,50 | 22,92 | 23,35 | 0,73% | 1.999.431,00 |
| 13.12.2024 | 22,61 | 23,32 | 22,45 | 23,18 | 2,98% | 1.437.270,00 |
| 12.12.2024 | 22,90 | 23,01 | 22,41 | 22,51 | -1,96% | 1.421.674,00 |
| 11.12.2024 | 23,04 | 23,13 | 22,35 | 22,96 | 0,00% | 2.025.374,00 |
| 10.12.2024 | 22,95 | 23,18 | 22,79 | 22,96 | 0,13% | 1.748.303,00 |
| 09.12.2024 | 23,40 | 23,57 | 22,65 | 22,93 | -1,12% | 3.014.304,00 |
| 06.12.2024 | 23,70 | 23,71 | 23,05 | 23,19 | -1,15% | 2.047.537,00 |
| 05.12.2024 | 23,73 | 23,75 | 23,11 | 23,46 | -2,21% | 1.950.501,00 |
| 04.12.2024 | 23,18 | 24,00 | 23,15 | 23,99 | 3,49% | 2.193.084,00 |
| 03.12.2024 | 22,71 | 23,26 | 22,57 | 23,18 | 0,52% | 2.959.768,00 |
| 02.12.2024 | 22,57 | 23,14 | 22,06 | 23,06 | 1,54% | 3.520.672,00 |