18,248$
-4,91%
Echtzeit-Aktienkurs Macy's Inc.
Bid:
Ask:
Aktienkurse zur Macy's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,92 | 18,92 | 17,96 | 18,27 | -4,79% | 11.442,00 |
| 05.03.2026 | 19,08 | 19,40 | 18,86 | 19,19 | -0,10% | 11.442,00 |
| 04.03.2026 | 18,65 | 19,36 | 18,41 | 19,21 | 5,09% | 10.124.495,00 |
| 03.03.2026 | 18,34 | 18,50 | 17,70 | 18,28 | -2,82% | 8.372.522,00 |
| 02.03.2026 | 19,47 | 19,47 | 18,68 | 18,81 | -4,90% | 9.764.828,00 |
| 27.02.2026 | 19,96 | 20,05 | 19,49 | 19,78 | -2,80% | 8.016.257,00 |
| 26.02.2026 | 20,37 | 20,89 | 20,10 | 20,35 | 0,25% | 5.893.264,00 |
| 25.02.2026 | 20,72 | 20,82 | 20,04 | 20,30 | -2,54% | 5.697.840,00 |
| 24.02.2026 | 20,84 | 21,25 | 20,69 | 20,83 | -2,07% | 4.734.567,00 |
| 23.02.2026 | 22,15 | 22,15 | 20,36 | 21,27 | -5,09% | 8.069.276,00 |
| 20.02.2026 | 21,78 | 22,83 | 21,51 | 22,41 | 1,82% | 8.589.338,00 |
| 19.02.2026 | 22,33 | 22,41 | 21,62 | 22,01 | -3,34% | 6.478.965,00 |
| 18.02.2026 | 22,50 | 23,01 | 22,02 | 22,77 | 2,38% | 8.432.520,00 |
| 17.02.2026 | 21,74 | 22,39 | 21,47 | 22,24 | 2,82% | 6.198.150,00 |
| 13.02.2026 | 21,69 | 21,81 | 21,17 | 21,63 | -0,92% | 6.720.763,00 |
| 12.02.2026 | 22,00 | 22,71 | 21,46 | 21,83 | 0,46% | 7.170.691,00 |
| 11.02.2026 | 21,02 | 21,82 | 21,00 | 21,73 | 3,53% | 6.140.594,00 |
| 10.02.2026 | 21,38 | 21,54 | 20,84 | 20,99 | -2,24% | 4.388.249,00 |
| 09.02.2026 | 22,36 | 22,42 | 21,46 | 21,47 | -5,42% | 6.243.775,00 |
| 06.02.2026 | 21,62 | 22,82 | 21,62 | 22,70 | 5,48% | 6.806.725,00 |
| 05.02.2026 | 21,33 | 21,77 | 20,97 | 21,52 | -0,88% | 6.047.526,00 |
| 04.02.2026 | 21,56 | 21,92 | 21,26 | 21,71 | 2,26% | 9.356.568,00 |
| 03.02.2026 | 21,01 | 21,44 | 20,58 | 21,23 | 0,19% | 6.304.193,00 |
| 02.02.2026 | 20,30 | 21,24 | 20,28 | 21,19 | 5,84% | 8.001.366,00 |
| 30.01.2026 | 20,05 | 20,37 | 19,88 | 20,02 | 0,00% | 6.018.145,00 |
| 29.01.2026 | 20,00 | 20,29 | 19,80 | 20,02 | 0,00% | 7.650.386,00 |
| 28.01.2026 | 20,50 | 20,50 | 19,87 | 20,02 | -1,77% | 6.335.344,00 |
| 27.01.2026 | 20,40 | 20,53 | 20,06 | 20,38 | 0,59% | 4.232.015,00 |
| 26.01.2026 | 20,24 | 20,44 | 20,05 | 20,26 | -0,30% | 4.391.248,00 |
| 23.01.2026 | 20,47 | 20,62 | 20,22 | 20,32 | -1,07% | 4.671.104,00 |
| 22.01.2026 | 21,28 | 21,41 | 20,19 | 20,54 | -3,16% | 7.733.358,00 |
| 21.01.2026 | 21,60 | 21,73 | 21,03 | 21,21 | -0,42% | 5.937.481,00 |
| 20.01.2026 | 21,24 | 21,40 | 20,86 | 21,30 | -0,01% | 5.206.913,00 |
| 19.01.2026 | 21,47 | 21,49 | 21,30 | 21,30 | -2,02% | - |
| 16.01.2026 | 21,66 | 21,82 | 21,48 | 21,74 | 0,79% | 5.445.437,00 |
| 15.01.2026 | 21,27 | 21,70 | 21,14 | 21,57 | 1,79% | 5.863.817,00 |
| 14.01.2026 | 22,08 | 22,67 | 21,14 | 21,19 | -3,68% | 9.108.967,00 |
| 13.01.2026 | 22,08 | 22,26 | 21,90 | 22,00 | 0,32% | 6.974.145,00 |
| 12.01.2026 | 22,60 | 22,68 | 21,17 | 21,93 | -5,35% | 12.963.193,00 |
| 09.01.2026 | 23,80 | 24,02 | 23,00 | 23,17 | -2,32% | 5.864.855,00 |
| 08.01.2026 | 22,42 | 23,92 | 22,21 | 23,72 | 5,52% | 9.677.914,00 |
| 07.01.2026 | 23,24 | 23,31 | 22,45 | 22,48 | -3,19% | 5.502.980,00 |
| 06.01.2026 | 22,83 | 23,85 | 22,83 | 23,22 | 1,62% | 7.904.788,00 |
| 05.01.2026 | 22,65 | 23,16 | 22,57 | 22,85 | 0,44% | 4.959.712,00 |
| 02.01.2026 | 22,22 | 22,81 | 22,13 | 22,75 | 3,17% | 5.229.924,00 |
| 31.12.2025 | 22,14 | 22,14 | 21,80 | 22,05 | -0,41% | 3.496.012,00 |
| 30.12.2025 | 22,10 | 22,23 | 22,05 | 22,14 | 0,18% | 3.942.663,00 |
| 29.12.2025 | 22,30 | 22,30 | 22,05 | 22,10 | -1,65% | 4.224.265,00 |
| 26.12.2025 | 22,30 | 22,56 | 22,16 | 22,47 | 0,67% | 3.682.431,00 |
| 24.12.2025 | 22,57 | 22,69 | 22,10 | 22,32 | -1,15% | 2.831.706,00 |
| 23.12.2025 | 22,94 | 23,01 | 22,39 | 22,58 | -1,61% | 5.555.833,00 |
| 22.12.2025 | 23,83 | 23,90 | 22,76 | 22,95 | -3,69% | 5.859.937,00 |
| 19.12.2025 | 23,38 | 23,86 | 23,06 | 23,83 | 2,01% | 9.734.822,00 |
| 18.12.2025 | 23,50 | 23,78 | 23,31 | 23,36 | 0,99% | 5.592.535,00 |
| 17.12.2025 | 23,27 | 23,43 | 22,97 | 23,13 | 0,04% | 4.262.978,00 |
| 16.12.2025 | 23,78 | 23,90 | 22,82 | 23,12 | -3,02% | 5.943.616,00 |
| 15.12.2025 | 23,95 | 24,16 | 23,70 | 23,84 | -1,28% | 6.942.075,00 |
| 12.12.2025 | 24,15 | 24,41 | 23,95 | 24,15 | 0,62% | 7.460.788,00 |
| 11.12.2025 | 23,27 | 24,03 | 23,13 | 24,00 | 3,18% | 8.054.451,00 |
| 10.12.2025 | 22,42 | 23,56 | 22,21 | 23,26 | 3,06% | 7.349.304,00 |
| 09.12.2025 | 22,12 | 22,73 | 22,07 | 22,57 | 1,99% | 5.129.405,00 |
| 08.12.2025 | 22,75 | 22,75 | 21,89 | 22,13 | -3,15% | 6.777.609,00 |
| 05.12.2025 | 22,50 | 23,21 | 22,48 | 22,85 | 2,37% | 9.209.498,00 |
| 04.12.2025 | 22,38 | 22,49 | 21,65 | 22,32 | -0,62% | 12.243.275,00 |
| 03.12.2025 | 21,39 | 23,27 | 21,39 | 22,46 | -1,10% | 21.777.752,00 |
| 02.12.2025 | 22,68 | 23,15 | 21,47 | 22,71 | -0,48% | 10.410.503,00 |
| 01.12.2025 | 22,22 | 22,98 | 22,01 | 22,82 | 2,06% | 9.849.604,00 |
| 28.11.2025 | 22,65 | 22,65 | 22,28 | 22,36 | -0,31% | 3.038.799,00 |
| 26.11.2025 | 21,70 | 22,93 | 21,66 | 22,43 | 2,65% | 7.067.130,00 |
| 25.11.2025 | 20,65 | 22,02 | 20,54 | 21,85 | 9,14% | 8.197.879,00 |
| 24.11.2025 | 20,06 | 20,22 | 19,75 | 20,02 | -0,50% | 6.587.096,00 |
| 21.11.2025 | 19,21 | 20,36 | 19,20 | 20,12 | 5,56% | 6.867.999,00 |
| 20.11.2025 | 19,66 | 19,79 | 19,04 | 19,06 | -1,80% | 5.296.272,00 |
| 19.11.2025 | 19,31 | 19,61 | 19,21 | 19,41 | -0,51% | 5.386.215,00 |
| 18.11.2025 | 19,01 | 19,69 | 19,00 | 19,51 | 1,88% | 4.723.131,00 |
| 17.11.2025 | 19,85 | 19,92 | 19,04 | 19,15 | -4,20% | 5.573.371,00 |
| 14.11.2025 | 19,91 | 20,20 | 19,66 | 19,99 | -0,40% | 6.025.499,00 |
| 13.11.2025 | 20,61 | 21,03 | 20,04 | 20,07 | -2,48% | 6.547.267,00 |
| 12.11.2025 | 20,58 | 20,90 | 20,54 | 20,58 | 0,64% | 3.208.886,00 |
| 11.11.2025 | 20,34 | 20,73 | 20,34 | 20,45 | -0,58% | 3.486.610,00 |
| 10.11.2025 | 20,58 | 20,87 | 20,48 | 20,57 | 1,08% | 6.154.758,00 |
| 07.11.2025 | 20,28 | 20,53 | 20,08 | 20,35 | -0,05% | 5.682.489,00 |
| 06.11.2025 | 20,67 | 20,73 | 20,18 | 20,36 | -1,88% | 7.660.462,00 |
| 05.11.2025 | 19,41 | 21,25 | 19,41 | 20,75 | 6,96% | 9.841.312,00 |
| 04.11.2025 | 19,54 | 19,62 | 19,24 | 19,40 | -2,71% | 6.165.358,00 |
| 03.11.2025 | 19,50 | 19,99 | 19,37 | 19,94 | 2,31% | 5.841.564,00 |
| 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 | 18,83 | 19,00 | 18,67 | 18,72 | 0,37% | 6.601.733,00 |
| 23.10.2025 | 18,53 | 19,06 | 18,53 | 18,65 | 0,49% | - |
| 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 |