Macy's Inc.
[WKN: A0MS7Y | ISIN: US55616P1049]
Aktienkurse
18,721$ 0,37%
Echtzeit-Aktienkurs Macy's Inc.
Bid: Ask:

Aktienkurse zur Macy's Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.10.2025 18,81 19,00 18,67 18,72 0,37% 6.610.251,00
23.10.2025 18,53 19,06 18,53 18,65 0,49% 6.495.893,00
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
13.10.2025 16,86 17,50 16,82 17,45 5,69% 12.647.203,00
10.10.2025 17,30 17,35 16,41 16,51 -4,46% 10.442.329,00
09.10.2025 17,60 17,77 17,25 17,28 -2,48% 8.409.869,00
08.10.2025 17,85 18,08 17,58 17,72 -0,28% 7.199.021,00
07.10.2025 18,32 18,44 17,70 17,77 -2,90% 8.074.166,00
06.10.2025 18,35 18,47 18,00 18,30 0,49% 9.507.254,00
03.10.2025 18,30 18,35 17,96 18,21 0,11% 7.025.326,00
02.10.2025 17,90 18,30 17,89 18,19 1,28% 7.305.366,00
01.10.2025 17,83 18,13 17,54 17,96 0,17% 7.342.237,00
30.09.2025 18,11 18,30 17,64 17,93 -1,32% 7.849.273,00
29.09.2025 18,00 18,28 17,67 18,17 0,94% 8.393.509,00
26.09.2025 17,18 18,10 17,07 18,00 5,39% 13.714.722,00
25.09.2025 17,23 17,37 16,91 17,08 -1,73% 7.652.521,00
24.09.2025 17,13 17,49 17,05 17,38 1,46% 12.573.084,00
23.09.2025 17,00 17,34 16,91 17,13 1,42% 7.382.064,00
22.09.2025 17,53 17,53 16,85 16,89 -3,76% 10.739.067,00
19.09.2025 17,59 17,90 17,34 17,55 -0,34% 10.508.014,00
18.09.2025 17,51 17,87 17,47 17,61 1,21% 6.833.201,00
17.09.2025 17,52 17,83 17,28 17,40 -0,17% 8.727.544,00
16.09.2025 17,45 17,61 17,24 17,43 -0,06% 7.321.075,00
15.09.2025 16,81 17,46 16,54 17,44 2,89% 8.823.153,00
12.09.2025 17,41 17,44 16,92 16,95 -2,92% 11.828.827,00
11.09.2025 17,10 17,62 17,07 17,46 2,46% 9.333.985,00
10.09.2025 17,00 17,21 16,84 17,04 -0,99% 10.139.036,00
09.09.2025 17,16 17,33 16,84 17,21 0,70% 11.136.994,00
08.09.2025 17,66 17,66 16,86 17,09 -1,38% 11.669.249,00
05.09.2025 17,25 17,56 17,03 17,33 0,52% 18.331.539,00
04.09.2025 16,37 17,30 16,00 17,24 5,90% 26.119.176,00
03.09.2025 15,43 16,43 15,30 16,28 20,68% 48.533.558,00
02.09.2025 13,15 13,53 13,09 13,49 1,97% 13.292.614,00
29.08.2025 13,37 13,49 13,18 13,23 -0,97% 8.374.489,00
28.08.2025 13,62 13,69 13,21 13,36 -1,76% 9.026.113,00
27.08.2025 13,80 13,80 13,43 13,60 1,80% 9.247.340,00
26.08.2025 13,33 13,65 13,24 13,36 0,68% 7.884.687,00
25.08.2025 13,50 13,54 13,14 13,27 -2,28% 4.967.927,00
22.08.2025 12,99 13,58 12,94 13,58 4,95% 6.803.656,00
21.08.2025 12,76 12,95 12,66 12,94 0,47% 4.840.071,00
20.08.2025 12,88 13,01 12,76 12,88 -1,23% 5.099.955,00
19.08.2025 13,35 13,40 12,96 13,04 -1,73% 4.330.583,00
18.08.2025 12,87 13,30 12,77 13,27 3,59% 6.997.809,00
15.08.2025 12,97 13,13 12,65 12,81 -1,16% 4.760.036,00
14.08.2025 12,95 13,08 12,77 12,96 -1,89% 4.509.445,00
13.08.2025 12,73 13,28 12,66 13,21 3,77% 6.096.981,00
12.08.2025 12,34 12,82 12,29 12,73 5,12% 11.336.345,00
11.08.2025 12,16 12,26 12,02 12,11 0,25% 5.723.125,00
08.08.2025 12,09 12,13 11,89 12,08 -0,25% 4.379.411,00
07.08.2025 12,29 12,34 11,96 12,11 0,00% 6.172.648,00
06.08.2025 12,07 12,28 11,98 12,11 0,92% 5.858.019,00
05.08.2025 12,01 12,17 11,77 12,00 0,84% 9.458.599,00
04.08.2025 12,36 12,41 11,89 11,90 -3,72% 8.576.345,00
01.08.2025 12,31 12,40 12,06 12,36 -2,14% 6.583.774,00
31.07.2025 12,87 13,09 12,45 12,63 -3,00% 7.485.230,00
30.07.2025 13,29 13,42 12,87 13,02 -2,18% 5.585.200,00
29.07.2025 13,71 13,77 13,20 13,31 -2,99% 6.995.852,00
28.07.2025 13,25 13,74 13,21 13,72 4,89% 10.619.068,00
25.07.2025 12,74 13,16 12,72 13,08 2,99% 6.730.629,00
24.07.2025 12,75 13,05 12,65 12,70 -0,63% 5.875.318,00
23.07.2025 13,20 13,27 12,71 12,78 -1,77% 9.053.143,00
22.07.2025 12,84 13,48 12,55 13,01 6,55% 17.316.467,00
21.07.2025 12,01 12,30 11,98 12,21 2,18% 6.120.118,00
18.07.2025 12,08 12,12 11,80 11,95 -0,42% 5.667.344,00
17.07.2025 12,04 12,14 11,87 12,00 -0,41% 5.368.835,00
16.07.2025 12,09 12,17 11,88 12,05 -0,17% 5.608.421,00
15.07.2025 12,52 12,57 12,05 12,07 -3,29% 8.424.405,00
14.07.2025 12,44 12,63 12,37 12,48 -0,40% 4.402.294,00
11.07.2025 12,58 12,66 12,36 12,53 -1,57% 5.279.294,00
10.07.2025 12,51 12,92 12,51 12,73 1,84% 6.285.564,00
09.07.2025 12,65 12,78 12,39 12,50 -0,32% 5.100.914,00
08.07.2025 12,49 12,74 12,35 12,54 0,72% 8.169.201,00
07.07.2025 12,45 12,57 12,23 12,45 -0,56% 4.950.498,00
03.07.2025 12,52 12,58 12,35 12,52 0,32% 3.638.226,00
02.07.2025 12,40 12,50 12,10 12,48 1,22% 7.705.989,00
01.07.2025 11,56 12,52 11,52 12,33 5,75% 14.304.646,00
30.06.2025 11,40 11,85 11,39 11,66 2,73% 9.053.071,00
27.06.2025 11,29 11,64 11,15 11,35 2,07% 9.485.360,00
26.06.2025 11,03 11,19 10,87 11,12 0,91% 5.600.111,00
25.06.2025 10,85 11,07 10,72 11,02 1,94% 6.873.210,00
24.06.2025 10,83 11,00 10,73 10,81 1,60% 10.444.535,00
23.06.2025 10,91 10,98 10,54 10,64 -3,71% 10.948.887,00
20.06.2025 11,17 11,40 10,99 11,05 -0,18% 8.569.174,00
18.06.2025 11,30 11,49 11,03 11,07 -2,29% 7.312.322,00
17.06.2025 11,69 11,79 11,33 11,33 -4,63% 6.018.495,00
16.06.2025 11,44 11,89 11,36 11,88 5,69% 8.000.474,00
13.06.2025 11,54 11,67 11,19 11,24 -5,55% 6.145.901,00
12.06.2025 11,99 12,15 11,84 11,90 -2,14% 6.425.880,00
11.06.2025 12,44 12,49 12,08 12,16 -1,70% 5.293.026,00
10.06.2025 12,30 12,62 12,24 12,37 0,98% 5.408.015,00
09.06.2025 12,36 12,44 12,12 12,25 -0,08% 7.397.329,00
06.06.2025 12,01 12,31 11,97 12,26 2,85% 5.098.825,00
05.06.2025 11,43 12,02 11,41 11,92 4,10% 8.283.271,00
04.06.2025 11,53 11,66 11,44 11,45 -0,35% 5.930.590,00