Macy's
[WKN: A0MS7Y | ISIN: US55616P1049]
Aktienkurse
11,479$ 1,41%
Echtzeit-Aktienkurs Macy's
Bid: Ask:

Aktienkurse zur Macy's Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.06.2025 11,35 11,57 11,26 11,49 1,50% 6.654.648,00
02.06.2025 11,90 11,90 11,26 11,32 -4,79% 9.526.652,00
30.05.2025 11,91 12,15 11,71 11,89 -0,42% 8.403.704,00
29.05.2025 12,09 12,36 11,85 11,94 -0,50% 12.951.043,00
28.05.2025 12,50 12,57 11,50 12,00 -0,33% 17.700.023,00
27.05.2025 11,81 12,10 11,60 12,04 4,06% 12.540.155,00
23.05.2025 11,51 11,77 11,46 11,57 -2,94% 6.896.796,00
22.05.2025 11,72 11,97 11,66 11,92 2,58% 4.896.837,00
21.05.2025 11,87 11,93 11,60 11,62 -3,89% 5.826.678,00
20.05.2025 12,13 12,47 12,04 12,09 0,58% 5.729.186,00
19.05.2025 12,06 12,22 12,00 12,02 -1,72% 4.062.904,00
16.05.2025 12,05 12,34 12,05 12,23 1,83% 4.855.165,00
15.05.2025 12,05 12,11 11,88 12,01 -0,74% 4.694.617,00
14.05.2025 12,35 12,38 12,05 12,10 -2,58% 5.453.774,00
13.05.2025 12,43 12,46 12,23 12,42 0,65% 7.530.386,00
12.05.2025 12,54 12,85 12,15 12,34 6,20% 8.129.518,00
09.05.2025 11,82 11,90 11,61 11,62 -1,44% 2.764.918,00
08.05.2025 11,72 12,00 11,72 11,79 1,64% 4.119.875,00
07.05.2025 11,59 11,74 11,49 11,60 0,87% 4.549.437,00
06.05.2025 11,68 11,72 11,47 11,50 -2,87% 5.773.051,00
05.05.2025 11,75 12,08 11,71 11,84 -0,92% 5.481.503,00
02.05.2025 11,86 11,97 11,68 11,95 2,49% 5.632.365,00
01.05.2025 11,76 11,84 11,54 11,66 2,10% 7.041.906,00
30.04.2025 11,11 11,46 11,01 11,42 -0,09% 7.951.092,00
29.04.2025 11,52 11,59 11,28 11,43 -1,38% 5.792.488,00
28.04.2025 11,20 11,62 11,16 11,59 3,67% 6.480.557,00
25.04.2025 11,05 11,20 11,02 11,18 1,45% 5.889.335,00
24.04.2025 10,96 11,04 10,76 11,02 2,04% 7.946.422,00
23.04.2025 11,36 11,59 10,78 10,80 -0,28% 6.625.054,00
22.04.2025 10,71 11,08 10,65 10,83 0,65% 5.101.539,00
21.04.2025 11,03 11,11 10,67 10,76 -3,32% 5.335.089,00
17.04.2025 10,93 11,23 10,86 11,13 1,09% 5.521.383,00
16.04.2025 11,50 11,36 10,92 11,01 -1,70% 4.519.750,00
15.04.2025 11,57 11,56 11,16 11,20 -1,06% 5.049.676,00
14.04.2025 11,57 11,65 11,15 11,32 -0,44% 5.130.273,00
11.04.2025 11,35 11,46 10,94 11,37 -0,70% 6.652.383,00
10.04.2025 11,55 11,90 10,95 11,45 -3,54% 10.900.858,00
09.04.2025 9,81 12,05 9,81 11,87 18,46% 13.751.985,00
08.04.2025 11,15 11,22 9,76 10,02 -7,65% 10.438.858,00
07.04.2025 10,89 11,58 10,56 10,85 -4,66% 11.512.000,00
04.04.2025 10,91 11,61 10,77 11,38 -0,26% 14.094.029,00
03.04.2025 11,90 12,17 11,03 11,41 -13,50% 15.176.914,00
02.04.2025 12,73 13,30 12,72 13,19 2,49% 6.339.520,00
01.04.2025 12,70 13,05 12,70 12,87 2,47% 7.150.730,00
31.03.2025 12,51 12,82 12,48 12,56 -1,95% 6.540.913,00
28.03.2025 13,14 13,14 12,69 12,81 -2,81% 6.443.319,00
27.03.2025 13,21 13,41 13,04 13,18 -0,68% 6.656.052,00
26.03.2025 13,50 13,64 13,12 13,27 -2,28% 5.828.087,00
25.03.2025 13,92 13,95 13,56 13,58 -2,58% 5.146.530,00
24.03.2025 13,41 13,94 13,40 13,94 5,29% 6.405.774,00
21.03.2025 13,12 13,44 13,11 13,24 -0,97% 5.727.738,00
20.03.2025 13,46 13,74 13,37 13,37 -1,98% 4.714.337,00
19.03.2025 13,60 13,77 13,41 13,64 0,59% 5.316.846,00
18.03.2025 13,93 14,06 13,55 13,56 -1,81% 5.332.367,00
17.03.2025 13,26 13,93 13,22 13,81 5,58% 8.057.026,00
14.03.2025 13,64 13,67 12,96 13,08 -4,11% 9.058.092,00
13.03.2025 13,98 14,07 13,59 13,64 -2,01% 6.501.863,00
12.03.2025 13,90 14,04 13,67 13,92 1,53% 7.346.402,00
11.03.2025 13,90 14,07 13,57 13,71 -2,56% 7.965.259,00
10.03.2025 14,00 14,43 13,92 14,07 0,07% 10.081.495,00
07.03.2025 13,13 14,19 13,12 14,06 6,35% 13.837.652,00
06.03.2025 12,65 13,63 12,60 13,22 -0,68% 18.490.182,00
05.03.2025 13,42 13,56 13,12 13,31 -0,37% 12.034.133,00
04.03.2025 13,78 13,85 13,23 13,36 -4,64% 11.119.364,00
03.03.2025 14,45 14,70 13,93 14,01 -2,37% 8.477.363,00
28.02.2025 14,05 14,38 13,96 14,35 2,06% 8.692.269,00
27.02.2025 14,60 14,67 14,04 14,06 -3,10% 6.336.138,00
26.02.2025 14,85 14,89 14,48 14,51 -0,34% 4.141.162,00
25.02.2025 14,98 15,26 14,54 14,56 -2,67% 4.968.993,00
24.02.2025 15,04 15,47 14,93 14,96 -0,07% 5.251.548,00
21.02.2025 15,83 15,86 14,96 14,97 -5,13% 5.554.229,00
20.02.2025 15,32 15,82 15,26 15,78 2,94% 5.950.866,00
19.02.2025 15,22 15,42 15,09 15,33 0,13% 4.416.054,00
18.02.2025 15,04 15,42 14,93 15,31 1,61% 4.594.128,00
17.02.2025 15,07 15,07 15,05 15,07 0,19% -
14.02.2025 15,15 15,29 14,89 15,04 -0,46% 4.206.291,00
13.02.2025 14,69 15,14 14,51 15,11 2,23% 5.134.192,00
12.02.2025 14,54 14,90 14,42 14,78 0,75% 5.074.036,00
11.02.2025 14,51 14,85 14,51 14,67 0,96% 3.345.625,00
10.02.2025 14,34 14,69 14,18 14,53 1,82% 4.746.457,00
07.02.2025 14,66 14,66 14,12 14,27 -2,26% 5.853.217,00
06.02.2025 15,10 15,14 14,48 14,60 -1,88% 4.712.399,00
05.02.2025 15,08 15,10 14,73 14,88 -1,33% 4.276.732,00
04.02.2025 15,15 15,40 14,97 15,08 -0,98% 4.030.551,00
03.02.2025 15,00 15,40 14,95 15,23 -2,25% 6.360.436,00
31.01.2025 15,80 15,94 15,48 15,58 -1,20% 6.019.505,00
30.01.2025 15,49 15,80 15,37 15,77 2,40% 4.372.876,00
29.01.2025 15,66 15,68 15,29 15,40 -1,72% 4.561.620,00
28.01.2025 15,29 15,68 15,20 15,67 2,55% 5.363.680,00
27.01.2025 15,24 15,57 15,05 15,28 -0,52% 5.718.220,00
24.01.2025 15,17 15,56 15,04 15,36 2,20% 8.232.525,00
23.01.2025 14,52 15,05 14,49 15,03 2,95% 6.443.179,00
22.01.2025 14,40 14,63 14,23 14,60 1,53% 7.447.781,00
21.01.2025 14,08 14,59 14,06 14,38 2,79% 9.139.205,00
17.01.2025 14,05 14,16 13,91 13,99 0,87% 6.079.040,00
16.01.2025 13,80 14,21 13,76 13,87 0,58% 8.438.732,00
15.01.2025 14,21 14,29 13,66 13,79 -1,64% 15.032.088,00
14.01.2025 14,70 14,71 14,01 14,02 -3,71% 11.551.639,00
13.01.2025 15,70 15,81 14,52 14,56 -8,08% 13.104.934,00
10.01.2025 15,92 16,13 15,62 15,84 -1,19% 7.325.021,00