24,310$
-0,16%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 22,65 | 22,89 | 22,01 | 22,71 | 0,40% | 2.303.505,00 |
| 27.11.2024 | 23,52 | 23,86 | 21,71 | 22,62 | -8,12% | 7.664.812,00 |
| 26.11.2024 | 24,20 | 24,67 | 24,02 | 24,62 | -1,12% | 4.457.049,00 |
| 25.11.2024 | 23,66 | 24,99 | 23,64 | 24,90 | 7,14% | 5.068.831,00 |
| 22.11.2024 | 22,77 | 23,51 | 22,75 | 23,24 | 3,89% | 2.084.033,00 |
| 21.11.2024 | 22,30 | 22,41 | 22,10 | 22,37 | 0,54% | 859.767,00 |
| 20.11.2024 | 22,34 | 22,62 | 22,00 | 22,25 | -1,85% | 1.693.845,00 |
| 19.11.2024 | 22,14 | 22,74 | 22,03 | 22,67 | 1,66% | 1.373.695,00 |
| 18.11.2024 | 22,87 | 22,89 | 22,04 | 22,30 | -2,49% | 1.374.839,00 |
| 15.11.2024 | 22,84 | 23,13 | 22,80 | 22,87 | -0,65% | 1.430.370,00 |
| 14.11.2024 | 23,14 | 23,32 | 22,77 | 23,02 | -0,17% | 1.431.617,00 |
| 13.11.2024 | 23,19 | 23,60 | 23,01 | 23,06 | -0,13% | 1.383.139,00 |
| 12.11.2024 | 22,59 | 23,10 | 22,51 | 23,09 | 1,99% | 1.449.229,00 |
| 11.11.2024 | 22,70 | 22,99 | 22,59 | 22,64 | 0,53% | 1.460.417,00 |
| 08.11.2024 | 22,91 | 22,99 | 22,47 | 22,52 | -1,70% | 2.048.797,00 |
| 07.11.2024 | 22,50 | 23,19 | 22,40 | 22,91 | 1,51% | 1.473.252,00 |
| 06.11.2024 | 23,38 | 23,54 | 22,28 | 22,57 | -0,66% | 1.703.582,00 |
| 05.11.2024 | 22,80 | 23,07 | 22,57 | 22,72 | -0,83% | 1.238.526,00 |
| 04.11.2024 | 22,45 | 23,03 | 22,45 | 22,91 | 1,55% | 1.346.761,00 |
| 01.11.2024 | 22,69 | 22,94 | 22,49 | 22,56 | -0,22% | 1.613.695,00 |
| 31.10.2024 | 23,27 | 23,44 | 22,59 | 22,61 | -3,29% | 4.012.059,00 |
| 30.10.2024 | 23,56 | 23,91 | 22,94 | 23,38 | -1,10% | 1.944.131,00 |
| 29.10.2024 | 23,16 | 23,90 | 23,08 | 23,64 | 1,81% | 2.849.757,00 |
| 28.10.2024 | 22,72 | 23,41 | 22,68 | 23,22 | 2,16% | 1.737.872,00 |
| 25.10.2024 | 22,71 | 22,98 | 22,47 | 22,73 | 0,84% | 1.530.875,00 |
| 24.10.2024 | 22,80 | 22,96 | 22,43 | 22,54 | -0,66% | 1.328.902,00 |
| 23.10.2024 | 23,00 | 23,30 | 22,66 | 22,69 | -1,90% | 1.273.694,00 |
| 22.10.2024 | 23,97 | 24,00 | 23,07 | 23,13 | -3,58% | 1.772.119,00 |
| 21.10.2024 | 24,62 | 24,84 | 23,91 | 23,99 | -2,76% | 1.815.772,00 |
| 18.10.2024 | 24,46 | 24,93 | 24,40 | 24,67 | 0,86% | 1.666.998,00 |
| 17.10.2024 | 24,38 | 24,65 | 24,20 | 24,46 | 0,16% | 1.185.608,00 |
| 16.10.2024 | 24,26 | 24,82 | 24,18 | 24,42 | 1,41% | 2.413.325,00 |
| 15.10.2024 | 22,81 | 24,19 | 22,78 | 24,08 | 5,11% | 3.717.394,00 |
| 14.10.2024 | 22,33 | 22,93 | 22,09 | 22,91 | 2,51% | 2.131.336,00 |
| 11.10.2024 | 22,06 | 22,42 | 22,06 | 22,35 | 1,78% | 1.161.627,00 |
| 10.10.2024 | 21,89 | 22,06 | 21,53 | 21,96 | 0,09% | 1.355.676,00 |
| 09.10.2024 | 22,03 | 22,12 | 21,81 | 21,94 | -0,23% | 964.020,00 |
| 08.10.2024 | 21,95 | 22,24 | 21,75 | 21,99 | 0,37% | 1.512.203,00 |
| 07.10.2024 | 21,89 | 21,97 | 21,56 | 21,91 | -0,27% | 1.701.330,00 |
| 04.10.2024 | 21,80 | 22,29 | 21,68 | 21,97 | 2,33% | 1.731.603,00 |
| 03.10.2024 | 21,23 | 21,62 | 21,12 | 21,47 | 0,23% | 1.717.739,00 |
| 02.10.2024 | 21,53 | 22,00 | 21,35 | 21,42 | -1,29% | 2.067.842,00 |
| 01.10.2024 | 22,39 | 22,41 | 21,69 | 21,70 | -3,51% | 1.903.161,00 |
| 30.09.2024 | 22,23 | 22,74 | 22,17 | 22,49 | 1,31% | 1.765.054,00 |