16,280$
2,71%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |