20,540€
0,97%
Echtzeit-Aktienkurs Nordstrom
Bid:
Ask:
Aktienkurse zur Nordstrom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 20,34 | 20,61 | 20,03 | 20,56 | 1,04% | - |
| 05.09.2024 | 20,56 | 21,04 | 20,31 | 20,34 | -1,11% | 500,00 |
| 04.09.2024 | 20,67 | 21,32 | 19,99 | 20,57 | -0,72% | - |
| 03.09.2024 | 20,22 | 20,72 | 19,75 | 20,72 | 2,47% | - |
| 02.09.2024 | 20,22 | 20,23 | 20,14 | 20,22 | 0,60% | - |
| 30.08.2024 | 19,90 | 20,34 | 19,85 | 20,10 | 1,00% | - |
| 29.08.2024 | 19,79 | 20,32 | 19,65 | 19,90 | 0,58% | - |
| 28.08.2024 | 20,44 | 20,88 | 18,62 | 19,79 | -3,39% | - |
| 27.08.2024 | 19,42 | 21,29 | 18,39 | 20,48 | 5,30% | - |
| 26.08.2024 | 19,42 | 19,70 | 19,19 | 19,45 | 0,21% | - |
| 23.08.2024 | 19,03 | 19,49 | 19,01 | 19,41 | 1,78% | - |
| 22.08.2024 | 19,26 | 19,60 | 18,96 | 19,07 | -0,99% | - |
| 21.08.2024 | 19,88 | 20,13 | 18,95 | 19,26 | -2,92% | - |
| 20.08.2024 | 20,20 | 20,48 | 19,61 | 19,84 | -1,78% | - |
| 19.08.2024 | 20,66 | 20,87 | 20,16 | 20,20 | -2,37% | - |
| 16.08.2024 | 20,50 | 20,79 | 20,22 | 20,69 | 0,98% | - |
| 15.08.2024 | 19,58 | 20,96 | 19,36 | 20,49 | 4,59% | - |
| 14.08.2024 | 19,63 | 19,73 | 19,34 | 19,59 | -0,15% | - |
| 13.08.2024 | 19,76 | 19,93 | 19,52 | 19,62 | -0,66% | - |
| 12.08.2024 | 20,37 | 20,42 | 19,69 | 19,75 | -2,95% | - |
| 09.08.2024 | 20,32 | 20,61 | 19,93 | 20,35 | -0,13% | - |
| 08.08.2024 | 19,48 | 20,38 | 19,34 | 20,38 | 4,71% | - |
| 07.08.2024 | 19,66 | 20,33 | 19,45 | 19,46 | -1,22% | - |
| 06.08.2024 | 19,21 | 19,95 | 19,02 | 19,70 | 2,56% | - |
| 05.08.2024 | 19,37 | 19,37 | 17,69 | 19,21 | -0,68% | 300,00 |
| 02.08.2024 | 20,66 | 20,66 | 19,08 | 19,34 | -6,66% | - |
| 01.08.2024 | 21,14 | 21,42 | 20,33 | 20,72 | -1,80% | - |
| 31.07.2024 | 20,81 | 21,38 | 20,78 | 21,10 | 0,96% | - |
| 30.07.2024 | 20,42 | 21,00 | 20,36 | 20,90 | 2,50% | - |
| 29.07.2024 | 20,36 | 20,84 | 20,19 | 20,39 | 0,16% | - |
| 26.07.2024 | 19,45 | 20,41 | 19,25 | 20,36 | 4,88% | - |
| 25.07.2024 | 19,65 | 19,82 | 19,26 | 19,41 | -0,36% | - |
| 24.07.2024 | 20,12 | 20,19 | 19,12 | 19,48 | -3,14% | - |
| 23.07.2024 | 20,23 | 20,62 | 20,09 | 20,11 | -0,38% | - |
| 22.07.2024 | 20,80 | 21,01 | 20,17 | 20,19 | -2,96% | - |
| 19.07.2024 | 21,34 | 21,64 | 20,80 | 20,81 | -2,32% | - |
| 18.07.2024 | 21,85 | 21,90 | 21,28 | 21,30 | -2,16% | - |
| 17.07.2024 | 21,79 | 21,96 | 21,36 | 21,77 | -0,05% | - |
| 16.07.2024 | 20,97 | 21,83 | 20,89 | 21,78 | 3,86% | - |
| 15.07.2024 | 21,45 | 21,81 | 20,40 | 20,97 | -2,47% | - |
| 12.07.2024 | 21,51 | 21,78 | 21,19 | 21,50 | -0,06% | - |
| 11.07.2024 | 20,22 | 21,59 | 20,02 | 21,51 | 6,23% | - |
| 10.07.2024 | 20,36 | 20,70 | 20,03 | 20,25 | -0,49% | - |
| 09.07.2024 | 19,64 | 20,45 | 19,58 | 20,35 | 3,61% | - |
| 08.07.2024 | 20,16 | 20,38 | 19,62 | 19,64 | -2,43% | - |
| 05.07.2024 | 19,98 | 20,52 | 19,75 | 20,13 | 0,75% | - |
| 04.07.2024 | 20,21 | 20,21 | 19,98 | 19,98 | -0,20% | - |
| 03.07.2024 | 19,96 | 20,16 | 19,78 | 20,02 | 0,00% | - |
| 02.07.2024 | 19,79 | 20,12 | 19,55 | 20,02 | 1,01% | - |
| 01.07.2024 | 19,79 | 20,14 | 19,61 | 19,82 | 0,30% | - |
| 28.06.2024 | 19,53 | 19,92 | 19,49 | 19,76 | 0,81% | - |
| 27.06.2024 | 19,74 | 20,00 | 19,42 | 19,60 | -1,94% | - |
| 26.06.2024 | 19,69 | 20,04 | 19,47 | 19,99 | 1,10% | - |
| 25.06.2024 | 19,86 | 20,07 | 19,65 | 19,77 | -1,48% | - |
| 24.06.2024 | 19,92 | 20,22 | 19,77 | 20,07 | 1,01% | - |
| 21.06.2024 | 19,80 | 20,12 | 19,62 | 19,87 | 0,48% | 35,00 |
| 20.06.2024 | 20,20 | 20,39 | 19,75 | 19,78 | -2,10% | - |
| 19.06.2024 | 20,26 | 20,26 | 20,19 | 20,20 | -0,62% | - |
| 18.06.2024 | 20,35 | 20,37 | 19,96 | 20,33 | 0,17% | - |
| 17.06.2024 | 19,66 | 20,33 | 19,27 | 20,29 | 2,99% | - |
| 14.06.2024 | 19,99 | 20,22 | 19,67 | 19,70 | -1,55% | - |
| 13.06.2024 | 19,92 | 20,16 | 19,56 | 20,01 | 0,25% | - |
| 12.06.2024 | 19,67 | 20,34 | 19,56 | 19,96 | 1,62% | - |
| 11.06.2024 | 19,73 | 19,86 | 19,37 | 19,64 | -0,42% | - |
| 10.06.2024 | 19,92 | 20,49 | 19,70 | 19,73 | -1,18% | - |
| 07.06.2024 | 19,47 | 20,01 | 19,16 | 19,96 | 2,40% | - |
| 06.06.2024 | 20,48 | 20,61 | 19,36 | 19,49 | -5,17% | - |
| 05.06.2024 | 20,49 | 20,85 | 19,84 | 20,56 | 0,07% | - |
| 04.06.2024 | 21,16 | 21,17 | 20,43 | 20,54 | -3,17% | 1,00 |
| 03.06.2024 | 20,37 | 21,63 | 20,35 | 21,21 | 4,07% | - |
| 31.05.2024 | 18,18 | 20,57 | 18,06 | 20,38 | 10,80% | - |
| 30.05.2024 | 19,91 | 19,91 | 17,60 | 18,40 | -7,61% | - |
| 29.05.2024 | 19,58 | 19,91 | 19,42 | 19,91 | 0,50% | - |
| 28.05.2024 | 19,85 | 20,05 | 19,61 | 19,81 | -0,20% | - |
| 27.05.2024 | 19,83 | 19,87 | 19,71 | 19,85 | 0,20% | - |
| 24.05.2024 | 19,74 | 20,02 | 19,63 | 19,81 | 0,03% | - |
| 23.05.2024 | 19,60 | 19,88 | 19,37 | 19,81 | 0,69% | - |
| 22.05.2024 | 19,36 | 19,76 | 19,22 | 19,67 | 0,82% | - |
| 21.05.2024 | 19,40 | 19,72 | 19,13 | 19,51 | 0,31% | - |
| 20.05.2024 | 19,51 | 19,72 | 19,38 | 19,45 | -0,41% | - |
| 17.05.2024 | 19,65 | 19,65 | 19,37 | 19,53 | 0,36% | - |
| 16.05.2024 | 19,57 | 20,07 | 19,19 | 19,46 | -1,32% | - |
| 15.05.2024 | 20,14 | 20,47 | 19,60 | 19,72 | -2,04% | 10,00 |
| 14.05.2024 | 19,58 | 20,15 | 19,41 | 20,13 | 2,55% | 4,00 |
| 13.05.2024 | 19,04 | 20,23 | 19,04 | 19,63 | 3,21% | - |
| 10.05.2024 | 18,83 | 19,18 | 18,79 | 19,02 | 1,01% | - |
| 09.05.2024 | 18,59 | 18,94 | 18,42 | 18,83 | 1,33% | - |
| 08.05.2024 | 18,52 | 18,76 | 18,10 | 18,58 | 0,32% | - |
| 07.05.2024 | 18,80 | 19,00 | 18,49 | 18,52 | -1,21% | - |
| 06.05.2024 | 18,69 | 19,25 | 18,51 | 18,75 | 0,28% | - |
| 03.05.2024 | 18,56 | 18,99 | 18,46 | 18,69 | 0,65% | - |
| 02.05.2024 | 17,82 | 18,98 | 17,52 | 18,57 | 4,00% | - |
| 30.04.2024 | 18,13 | 18,39 | 17,81 | 17,86 | -1,43% | - |
| 29.04.2024 | 17,94 | 18,16 | 17,73 | 18,12 | 1,29% | - |
| 26.04.2024 | 17,77 | 17,96 | 17,54 | 17,89 | 0,47% | - |
| 25.04.2024 | 17,89 | 18,18 | 17,41 | 17,81 | -0,95% | - |
| 24.04.2024 | 18,43 | 18,72 | 17,84 | 17,98 | -2,48% | - |
| 23.04.2024 | 17,64 | 18,55 | 17,50 | 18,44 | 4,57% | - |
| 22.04.2024 | 17,87 | 17,97 | 17,40 | 17,63 | -0,99% | - |
| 19.04.2024 | 17,89 | 18,03 | 17,38 | 17,81 | -0,51% | 419,00 |