19,977$
-0,46%
Echtzeit-Aktienkurs Macy's Inc.
Bid:
Ask:
Aktienkurse zur Macy's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 19,91 | 20,20 | 19,66 | 19,99 | -0,40% | 6.026.516,00 |
| 13.11.2025 | 20,61 | 21,03 | 20,04 | 20,07 | -2,48% | 6.562.348,00 |
| 12.11.2025 | 20,58 | 20,90 | 20,54 | 20,58 | 0,64% | 3.215.728,00 |
| 11.11.2025 | 20,34 | 20,73 | 20,34 | 20,45 | -0,58% | 3.489.481,00 |
| 10.11.2025 | 20,58 | 20,87 | 20,48 | 20,57 | 1,08% | 6.159.070,00 |
| 07.11.2025 | 20,34 | 20,53 | 20,08 | 20,35 | -0,05% | 5.686.209,00 |
| 06.11.2025 | 20,67 | 20,73 | 20,18 | 20,36 | -1,88% | 7.664.005,00 |
| 05.11.2025 | 19,41 | 21,25 | 19,41 | 20,75 | 6,96% | 9.859.020,00 |
| 04.11.2025 | 19,54 | 19,62 | 19,24 | 19,40 | -2,71% | 6.169.922,00 |
| 03.11.2025 | 19,50 | 19,99 | 19,37 | 19,94 | 2,31% | 5.847.349,00 |
| 31.10.2025 | 19,66 | 19,76 | 19,27 | 19,49 | -0,26% | 5.677.777,00 |
| 30.10.2025 | 19,45 | 19,94 | 19,24 | 19,54 | 0,00% | 6.332.162,00 |
| 29.10.2025 | 19,65 | 19,99 | 19,39 | 19,54 | -0,81% | 7.191.455,00 |
| 28.10.2025 | 19,30 | 19,70 | 19,13 | 19,70 | 1,65% | 4.930.136,00 |
| 27.10.2025 | 19,00 | 19,52 | 18,87 | 19,38 | 3,53% | 6.099.432,00 |
| 24.10.2025 | 18,81 | 19,00 | 18,67 | 18,72 | 0,37% | 6.610.251,00 |
| 23.10.2025 | 18,53 | 19,06 | 18,53 | 18,65 | 0,49% | 6.495.893,00 |
| 22.10.2025 | 18,20 | 18,73 | 18,19 | 18,56 | 3,23% | 6.247.411,00 |
| 21.10.2025 | 17,90 | 18,01 | 17,72 | 17,98 | 0,00% | 18.330,00 |
| 20.10.2025 | 17,90 | 18,01 | 17,72 | 17,98 | 0,99% | 4.386.808,00 |
| 17.10.2025 | 17,75 | 17,97 | 17,65 | 17,80 | -0,87% | - |
| 16.10.2025 | 17,88 | 18,18 | 17,66 | 17,96 | 0,34% | 8.306.087,00 |
| 15.10.2025 | 17,96 | 18,14 | 17,72 | 17,90 | 0,39% | 6.153.854,00 |
| 14.10.2025 | 17,12 | 17,94 | 17,05 | 17,83 | 2,18% | 9.267.031,00 |
| 13.10.2025 | 16,86 | 17,50 | 16,82 | 17,45 | 5,69% | 12.647.203,00 |
| 10.10.2025 | 17,30 | 17,35 | 16,41 | 16,51 | -4,46% | 10.442.329,00 |
| 09.10.2025 | 17,60 | 17,77 | 17,25 | 17,28 | -2,48% | 8.409.869,00 |
| 08.10.2025 | 17,85 | 18,08 | 17,58 | 17,72 | -0,28% | 7.199.021,00 |
| 07.10.2025 | 18,32 | 18,44 | 17,70 | 17,77 | -2,90% | 8.074.166,00 |
| 06.10.2025 | 18,35 | 18,47 | 18,00 | 18,30 | 0,49% | 9.507.254,00 |
| 03.10.2025 | 18,30 | 18,35 | 17,96 | 18,21 | 0,11% | 7.025.326,00 |
| 02.10.2025 | 17,90 | 18,30 | 17,89 | 18,19 | 1,28% | 7.305.366,00 |
| 01.10.2025 | 17,83 | 18,13 | 17,54 | 17,96 | 0,17% | 7.342.237,00 |
| 30.09.2025 | 18,11 | 18,30 | 17,64 | 17,93 | -1,32% | 7.849.273,00 |
| 29.09.2025 | 18,00 | 18,28 | 17,67 | 18,17 | 0,94% | 8.393.509,00 |
| 26.09.2025 | 17,18 | 18,10 | 17,07 | 18,00 | 5,39% | 13.714.722,00 |
| 25.09.2025 | 17,23 | 17,37 | 16,91 | 17,08 | -1,73% | 7.652.521,00 |
| 24.09.2025 | 17,13 | 17,49 | 17,05 | 17,38 | 1,46% | 12.573.084,00 |
| 23.09.2025 | 17,00 | 17,34 | 16,91 | 17,13 | 1,42% | 7.382.064,00 |
| 22.09.2025 | 17,53 | 17,53 | 16,85 | 16,89 | -3,76% | 10.739.067,00 |
| 19.09.2025 | 17,59 | 17,90 | 17,34 | 17,55 | -0,34% | 10.508.014,00 |
| 18.09.2025 | 17,51 | 17,87 | 17,47 | 17,61 | 1,21% | 6.833.201,00 |
| 17.09.2025 | 17,52 | 17,83 | 17,28 | 17,40 | -0,17% | 8.727.544,00 |
| 16.09.2025 | 17,45 | 17,61 | 17,24 | 17,43 | -0,06% | 7.321.075,00 |
| 15.09.2025 | 16,81 | 17,46 | 16,54 | 17,44 | 2,89% | 8.823.153,00 |
| 12.09.2025 | 17,41 | 17,44 | 16,92 | 16,95 | -2,92% | 11.828.827,00 |
| 11.09.2025 | 17,10 | 17,62 | 17,07 | 17,46 | 2,46% | 9.333.985,00 |
| 10.09.2025 | 17,00 | 17,21 | 16,84 | 17,04 | -0,99% | 10.139.036,00 |
| 09.09.2025 | 17,16 | 17,33 | 16,84 | 17,21 | 0,70% | 11.136.994,00 |
| 08.09.2025 | 17,66 | 17,66 | 16,86 | 17,09 | -1,38% | 11.669.249,00 |
| 05.09.2025 | 17,25 | 17,56 | 17,03 | 17,33 | 0,52% | 18.331.539,00 |
| 04.09.2025 | 16,37 | 17,30 | 16,00 | 17,24 | 5,90% | 26.119.176,00 |
| 03.09.2025 | 15,43 | 16,43 | 15,30 | 16,28 | 20,68% | 48.533.558,00 |
| 02.09.2025 | 13,15 | 13,53 | 13,09 | 13,49 | 1,97% | 13.292.614,00 |
| 29.08.2025 | 13,37 | 13,49 | 13,18 | 13,23 | -0,97% | 8.374.489,00 |
| 28.08.2025 | 13,62 | 13,69 | 13,21 | 13,36 | -1,76% | 9.026.113,00 |
| 27.08.2025 | 13,80 | 13,80 | 13,43 | 13,60 | 1,80% | 9.247.340,00 |
| 26.08.2025 | 13,33 | 13,65 | 13,24 | 13,36 | 0,68% | 7.884.687,00 |
| 25.08.2025 | 13,50 | 13,54 | 13,14 | 13,27 | -2,28% | 4.967.927,00 |
| 22.08.2025 | 12,99 | 13,58 | 12,94 | 13,58 | 4,95% | 6.803.656,00 |
| 21.08.2025 | 12,76 | 12,95 | 12,66 | 12,94 | 0,47% | 4.840.071,00 |
| 20.08.2025 | 12,88 | 13,01 | 12,76 | 12,88 | -1,23% | 5.099.955,00 |
| 19.08.2025 | 13,35 | 13,40 | 12,96 | 13,04 | -1,73% | 4.330.583,00 |
| 18.08.2025 | 12,87 | 13,30 | 12,77 | 13,27 | 3,59% | 6.997.809,00 |
| 15.08.2025 | 12,97 | 13,13 | 12,65 | 12,81 | -1,16% | 4.760.036,00 |
| 14.08.2025 | 12,95 | 13,08 | 12,77 | 12,96 | -1,89% | 4.509.445,00 |
| 13.08.2025 | 12,73 | 13,28 | 12,66 | 13,21 | 3,77% | 6.096.981,00 |
| 12.08.2025 | 12,34 | 12,82 | 12,29 | 12,73 | 5,12% | 11.336.345,00 |
| 11.08.2025 | 12,16 | 12,26 | 12,02 | 12,11 | 0,25% | 5.723.125,00 |
| 08.08.2025 | 12,09 | 12,13 | 11,89 | 12,08 | -0,25% | 4.379.411,00 |
| 07.08.2025 | 12,29 | 12,34 | 11,96 | 12,11 | 0,00% | 6.172.648,00 |
| 06.08.2025 | 12,07 | 12,28 | 11,98 | 12,11 | 0,92% | 5.858.019,00 |
| 05.08.2025 | 12,01 | 12,17 | 11,77 | 12,00 | 0,84% | 9.458.599,00 |
| 04.08.2025 | 12,36 | 12,41 | 11,89 | 11,90 | -3,72% | 8.576.345,00 |
| 01.08.2025 | 12,31 | 12,40 | 12,06 | 12,36 | -2,14% | 6.583.774,00 |
| 31.07.2025 | 12,87 | 13,09 | 12,45 | 12,63 | -3,00% | 7.485.230,00 |
| 30.07.2025 | 13,29 | 13,42 | 12,87 | 13,02 | -2,18% | 5.585.200,00 |
| 29.07.2025 | 13,71 | 13,77 | 13,20 | 13,31 | -2,99% | 6.995.852,00 |
| 28.07.2025 | 13,25 | 13,74 | 13,21 | 13,72 | 4,89% | 10.619.068,00 |
| 25.07.2025 | 12,74 | 13,16 | 12,72 | 13,08 | 2,99% | 6.730.629,00 |
| 24.07.2025 | 12,75 | 13,05 | 12,65 | 12,70 | -0,63% | 5.875.318,00 |
| 23.07.2025 | 13,20 | 13,27 | 12,71 | 12,78 | -1,77% | 9.053.143,00 |
| 22.07.2025 | 12,84 | 13,48 | 12,55 | 13,01 | 6,55% | 17.316.467,00 |
| 21.07.2025 | 12,01 | 12,30 | 11,98 | 12,21 | 2,18% | 6.120.118,00 |
| 18.07.2025 | 12,08 | 12,12 | 11,80 | 11,95 | -0,42% | 5.667.344,00 |
| 17.07.2025 | 12,04 | 12,14 | 11,87 | 12,00 | -0,41% | 5.368.835,00 |
| 16.07.2025 | 12,09 | 12,17 | 11,88 | 12,05 | -0,17% | 5.608.421,00 |
| 15.07.2025 | 12,52 | 12,57 | 12,05 | 12,07 | -3,29% | 8.424.405,00 |
| 14.07.2025 | 12,44 | 12,63 | 12,37 | 12,48 | -0,40% | 4.402.294,00 |
| 11.07.2025 | 12,58 | 12,66 | 12,36 | 12,53 | -1,57% | 5.279.294,00 |
| 10.07.2025 | 12,51 | 12,92 | 12,51 | 12,73 | 1,84% | 6.285.564,00 |
| 09.07.2025 | 12,65 | 12,78 | 12,39 | 12,50 | -0,32% | 5.100.914,00 |
| 08.07.2025 | 12,49 | 12,74 | 12,35 | 12,54 | 0,72% | 8.169.201,00 |
| 07.07.2025 | 12,45 | 12,57 | 12,23 | 12,45 | -0,56% | 4.950.498,00 |
| 03.07.2025 | 12,52 | 12,58 | 12,35 | 12,52 | 0,32% | 3.638.226,00 |
| 02.07.2025 | 12,40 | 12,50 | 12,10 | 12,48 | 1,22% | 7.705.989,00 |
| 01.07.2025 | 11,56 | 12,52 | 11,52 | 12,33 | 5,75% | 14.304.646,00 |
| 30.06.2025 | 11,40 | 11,85 | 11,39 | 11,66 | 2,73% | 9.053.071,00 |
| 27.06.2025 | 11,29 | 11,64 | 11,15 | 11,35 | 2,07% | 9.485.360,00 |
| 26.06.2025 | 11,03 | 11,19 | 10,87 | 11,12 | 0,91% | 5.600.111,00 |