Macy's
[WKN: A0MS7Y | ISIN: US55616P1049]
Aktienkurse
15,100$ 0,20%
Echtzeit-Aktienkurs Macy's
Bid: Ask:

Aktienkurse zur Macy's Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.11.2024 14,63 15,08 14,51 15,07 3,50% 4.772.641,00
20.11.2024 15,03 15,19 14,52 14,56 -3,83% 7.083.985,00
19.11.2024 15,11 15,33 14,97 15,14 -0,79% 4.373.702,00
18.11.2024 15,43 15,50 15,07 15,26 -1,48% 5.537.533,00
15.11.2024 15,50 15,61 15,23 15,49 -0,51% 3.779.108,00
14.11.2024 15,21 15,66 15,07 15,57 3,32% 5.107.992,00
13.11.2024 15,23 15,35 15,03 15,07 -0,07% 3.947.466,00
12.11.2024 15,27 15,27 14,95 15,08 -1,69% 6.796.825,00
11.11.2024 15,73 15,94 15,33 15,34 -2,11% 7.312.110,00
08.11.2024 16,22 16,37 15,64 15,67 -4,74% 5.487.372,00
07.11.2024 16,10 16,64 15,89 16,45 2,24% 6.146.877,00
06.11.2024 15,72 16,11 15,66 16,09 5,03% 8.045.442,00
05.11.2024 15,15 15,35 15,00 15,32 0,72% 4.475.342,00
04.11.2024 15,21 15,39 15,13 15,21 -0,39% 3.946.392,00
01.11.2024 15,37 15,66 15,25 15,27 -0,46% 3.816.227,00
31.10.2024 15,36 15,47 15,13 15,34 -0,58% 3.363.333,00
30.10.2024 15,56 15,63 15,34 15,43 -0,90% 3.936.361,00
29.10.2024 15,46 15,83 15,46 15,57 0,39% 6.292.504,00
28.10.2024 15,44 15,69 15,42 15,51 0,78% 3.379.336,00
25.10.2024 15,55 15,60 15,37 15,39 -0,13% 3.702.645,00
24.10.2024 15,51 15,67 15,34 15,41 0,46% 4.292.631,00
23.10.2024 15,55 15,66 15,24 15,34 -2,29% 3.468.491,00
22.10.2024 15,89 15,93 15,49 15,70 -2,00% 3.788.803,00
21.10.2024 16,18 16,36 15,95 16,02 -0,99% 3.521.488,00
18.10.2024 16,32 16,47 16,07 16,18 -0,68% 3.893.829,00
17.10.2024 16,31 16,59 16,12 16,29 0,18% 4.911.264,00
16.10.2024 15,75 16,29 15,71 16,26 3,96% 5.595.986,00
15.10.2024 15,31 16,04 15,31 15,64 1,69% 5.436.323,00
14.10.2024 15,74 15,74 15,35 15,38 -2,53% 4.669.647,00
11.10.2024 15,46 15,87 15,41 15,78 2,20% 3.717.408,00
10.10.2024 15,36 15,55 15,19 15,44 -0,06% 3.175.364,00
09.10.2024 15,21 15,50 15,16 15,45 1,51% 2.831.156,00
08.10.2024 15,34 15,48 15,17 15,22 -0,91% 3.073.522,00
07.10.2024 15,71 15,75 15,30 15,36 -2,78% 3.549.814,00
04.10.2024 15,64 15,90 15,56 15,80 2,80% 5.017.084,00
03.10.2024 15,17 15,44 15,05 15,37 0,13% 4.408.979,00
02.10.2024 15,36 15,64 15,22 15,35 -0,45% 4.594.669,00
01.10.2024 15,61 15,64 15,08 15,42 -1,72% 5.419.026,00
30.09.2024 15,30 15,75 15,29 15,69 2,89% 5.540.511,00
27.09.2024 15,31 15,38 15,18 15,25 0,26% 2.806.499,00
26.09.2024 14,98 15,21 14,92 15,21 2,36% 4.023.178,00
25.09.2024 15,05 15,16 14,80 14,86 -1,39% 3.654.390,00
24.09.2024 15,32 15,37 15,02 15,07 -0,53% 5.526.398,00
23.09.2024 15,30 15,31 14,92 15,15 -0,98% 5.797.743,00
20.09.2024 15,30 15,47 15,19 15,30 -0,20% 6.156.131,00
19.09.2024 15,50 15,59 15,22 15,33 1,39% 5.345.392,00
18.09.2024 15,02 15,49 14,98 15,12 0,60% 5.652.343,00
17.09.2024 15,15 15,43 14,98 15,03 0,54% 4.343.519,00
16.09.2024 14,99 15,14 14,94 14,95 -0,33% 3.693.061,00
13.09.2024 14,80 15,22 14,76 15,00 2,11% 6.098.194,00
12.09.2024 14,64 14,72 14,34 14,69 0,48% 3.822.319,00
11.09.2024 14,37 14,65 14,06 14,62 2,17% 4.493.962,00
10.09.2024 14,50 14,55 14,20 14,31 -1,38% 4.464.749,00
09.09.2024 14,60 14,81 14,49 14,51 -0,68% 6.221.371,00
06.09.2024 14,86 14,95 14,50 14,61 -1,75% 4.870.513,00
05.09.2024 15,34 15,40 14,86 14,87 -2,81% 6.463.629,00
04.09.2024 15,50 15,67 15,14 15,30 -1,23% 5.359.103,00
03.09.2024 15,41 15,83 15,38 15,49 -0,51% 6.306.405,00
30.08.2024 15,77 15,87 15,46 15,57 0,00% 5.960.924,00
29.08.2024 15,45 15,80 15,31 15,57 1,24% 5.777.753,00
28.08.2024 15,43 15,58 15,22 15,38 0,13% 5.764.330,00
27.08.2024 15,66 15,72 15,33 15,36 -2,54% 5.667.995,00
26.08.2024 15,93 16,03 15,74 15,76 -1,25% 5.510.018,00
23.08.2024 15,36 16,04 15,27 15,96 5,21% 9.980.921,00
22.08.2024 15,51 15,64 15,11 15,17 -1,81% 11.779.141,00
21.08.2024 15,91 15,99 15,25 15,45 -12,91% 34.994.422,00
20.08.2024 17,78 17,97 17,64 17,74 -0,45% 7.277.127,00
19.08.2024 17,70 18,00 17,68 17,82 0,68% 5.142.055,00
16.08.2024 16,94 17,77 16,93 17,70 4,24% 5.959.070,00
15.08.2024 16,65 17,02 16,57 16,98 5,60% 6.937.605,00
14.08.2024 16,16 16,16 15,90 16,08 0,25% 2.830.678,00
13.08.2024 15,71 16,15 15,51 16,04 1,45% 4.136.425,00
12.08.2024 15,68 16,10 15,59 15,81 1,48% 3.614.395,00
09.08.2024 15,70 15,71 15,37 15,58 -1,14% 3.892.283,00
08.08.2024 15,29 15,79 15,28 15,76 3,55% 3.876.709,00
07.08.2024 15,81 15,84 15,02 15,22 -1,87% 4.270.620,00
06.08.2024 15,30 15,70 15,08 15,51 2,17% 6.144.367,00
05.08.2024 14,90 15,26 14,59 15,18 -4,71% 8.417.885,00
02.08.2024 16,42 16,42 15,67 15,93 -5,07% 5.438.353,00
01.08.2024 17,39 17,44 16,57 16,78 -2,89% 4.778.645,00
31.07.2024 17,40 17,53 17,21 17,28 -0,12% 5.113.464,00
30.07.2024 17,13 17,43 16,96 17,30 1,23% 5.681.068,00
29.07.2024 16,70 17,12 16,45 17,09 3,14% 5.949.030,00
26.07.2024 16,62 16,68 16,47 16,57 0,67% 4.790.606,00
25.07.2024 16,42 16,66 16,20 16,46 -0,12% 4.436.297,00
24.07.2024 16,67 16,70 16,32 16,48 -1,96% 5.444.873,00
23.07.2024 16,48 16,97 16,44 16,81 1,57% 5.084.156,00
22.07.2024 16,39 16,69 16,18 16,55 1,10% 6.098.286,00
19.07.2024 16,46 16,65 16,27 16,37 -0,49% 6.350.911,00
18.07.2024 16,71 16,91 16,36 16,45 -2,14% 6.916.647,00
17.07.2024 16,66 16,97 16,65 16,81 0,00% 7.766.399,00
16.07.2024 17,02 17,05 16,76 16,81 -0,24% 10.254.986,00
15.07.2024 16,33 17,00 16,07 16,85 -11,73% 23.510.784,00
12.07.2024 19,58 19,61 19,06 19,09 -2,35% 3.394.167,00
11.07.2024 19,00 19,71 19,00 19,55 3,88% 4.391.627,00
10.07.2024 18,96 19,16 18,81 18,82 -0,26% 3.582.719,00
09.07.2024 18,96 19,31 18,80 18,87 -0,32% 3.916.970,00
08.07.2024 19,49 19,71 18,90 18,93 -3,62% 6.178.154,00
05.07.2024 19,36 20,47 19,28 19,64 9,54% 17.255.325,00
03.07.2024 18,00 18,44 17,88 17,93 0,62% 3.687.701,00