11,131$
1,10%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 16,15 | 16,24 | 15,52 | 16,03 | -2,02% | 6.198.065,00 |
| 07.01.2025 | 16,47 | 16,93 | 16,13 | 16,36 | -0,24% | 6.335.982,00 |
| 06.01.2025 | 16,86 | 17,33 | 16,38 | 16,40 | -2,50% | 7.411.524,00 |
| 03.01.2025 | 16,59 | 16,84 | 16,21 | 16,82 | 1,57% | 7.396.387,00 |
| 02.01.2025 | 17,09 | 17,10 | 16,28 | 16,56 | -2,19% | 6.447.981,00 |
| 31.12.2024 | 16,74 | 17,18 | 16,60 | 16,93 | 0,95% | 5.850.954,00 |
| 30.12.2024 | 17,27 | 17,29 | 16,65 | 16,77 | -4,39% | 5.662.083,00 |
| 27.12.2024 | 17,84 | 18,01 | 17,50 | 17,54 | -3,09% | 5.819.760,00 |
| 26.12.2024 | 16,74 | 18,13 | 16,74 | 18,10 | 7,61% | 10.639.103,00 |
| 24.12.2024 | 16,61 | 16,86 | 16,44 | 16,82 | 1,02% | 2.312.478,00 |
| 23.12.2024 | 16,33 | 16,68 | 16,26 | 16,65 | 2,52% | 5.011.833,00 |
| 20.12.2024 | 15,72 | 16,63 | 15,71 | 16,24 | 2,46% | 10.420.161,00 |
| 19.12.2024 | 16,08 | 16,19 | 15,76 | 15,85 | 0,00% | 5.197.270,00 |
| 18.12.2024 | 16,75 | 16,83 | 15,80 | 15,85 | -5,26% | 6.160.061,00 |
| 17.12.2024 | 16,81 | 17,16 | 16,46 | 16,73 | 0,06% | 8.817.164,00 |
| 16.12.2024 | 16,74 | 17,23 | 16,65 | 16,72 | 0,97% | 8.444.797,00 |
| 13.12.2024 | 16,19 | 16,69 | 16,18 | 16,56 | 1,53% | 7.830.541,00 |
| 12.12.2024 | 16,40 | 16,84 | 16,21 | 16,31 | -1,63% | 9.700.560,00 |
| 11.12.2024 | 14,92 | 16,71 | 14,63 | 16,58 | -0,84% | 28.762.147,00 |
| 10.12.2024 | 16,78 | 17,01 | 16,45 | 16,72 | 0,00% | 8.297.272,00 |
| 09.12.2024 | 17,12 | 17,29 | 16,62 | 16,72 | 1,77% | 8.873.001,00 |
| 06.12.2024 | 16,64 | 16,69 | 16,21 | 16,43 | -0,12% | 3.320.179,00 |
| 05.12.2024 | 16,78 | 16,79 | 16,36 | 16,45 | -1,73% | 3.605.475,00 |
| 04.12.2024 | 16,57 | 16,75 | 16,39 | 16,74 | 1,58% | 3.918.480,00 |
| 03.12.2024 | 16,93 | 16,94 | 16,42 | 16,48 | -2,66% | 4.913.013,00 |
| 02.12.2024 | 16,36 | 16,97 | 16,33 | 16,93 | 4,25% | 7.005.356,00 |
| 29.11.2024 | 16,01 | 16,37 | 15,98 | 16,24 | 1,75% | 3.101.561,00 |
| 27.11.2024 | 16,05 | 16,18 | 15,88 | 15,96 | 0,44% | 4.363.718,00 |
| 26.11.2024 | 15,86 | 16,19 | 15,68 | 15,89 | -0,31% | 8.097.587,00 |
| 25.11.2024 | 16,11 | 16,11 | 15,47 | 15,94 | -2,21% | 16.890.299,00 |
| 22.11.2024 | 15,31 | 16,36 | 15,31 | 16,30 | 8,16% | 10.894.895,00 |