23,248€
0,02%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,22 | 23,30 | 23,20 | 23,25 | 0,02% | - |
| 21.01.2025 | 23,22 | 23,41 | 23,15 | 23,24 | 0,10% | - |
| 20.01.2025 | 23,44 | 23,44 | 23,19 | 23,22 | -1,01% | - |
| 17.01.2025 | 23,41 | 23,57 | 23,37 | 23,46 | 0,11% | 25,00 |
| 16.01.2025 | 23,44 | 23,51 | 23,34 | 23,43 | -0,04% | - |
| 15.01.2025 | 23,39 | 23,53 | 23,30 | 23,44 | 0,19% | - |
| 14.01.2025 | 23,57 | 23,62 | 23,40 | 23,40 | -1,04% | - |
| 13.01.2025 | 23,48 | 23,73 | 23,47 | 23,64 | 0,79% | - |
| 10.01.2025 | 23,36 | 23,53 | 23,31 | 23,46 | 0,42% | - |
| 09.01.2025 | 23,34 | 23,40 | 23,32 | 23,36 | -0,07% | - |
| 08.01.2025 | 23,32 | 23,47 | 23,32 | 23,38 | 0,15% | - |
| 07.01.2025 | 23,25 | 23,34 | 23,06 | 23,34 | 0,41% | - |
| 06.01.2025 | 23,34 | 23,45 | 23,19 | 23,25 | -0,81% | - |
| 03.01.2025 | 23,51 | 23,75 | 23,42 | 23,44 | -0,38% | - |
| 02.01.2025 | 23,13 | 23,63 | 23,13 | 23,53 | 2,12% | - |
| 30.12.2024 | 23,24 | 23,24 | 23,03 | 23,04 | -0,79% | - |
| 27.12.2024 | 23,21 | 23,31 | 23,13 | 23,22 | 0,06% | - |
| 23.12.2024 | 23,52 | 23,78 | 22,90 | 23,21 | -1,50% | - |
| 20.12.2024 | 23,38 | 23,92 | 22,93 | 23,56 | 0,76% | - |
| 19.12.2024 | 22,03 | 23,57 | 22,03 | 23,38 | 6,13% | - |
| 18.12.2024 | 21,89 | 22,45 | 21,89 | 22,03 | 0,65% | - |
| 17.12.2024 | 22,07 | 22,59 | 21,89 | 21,89 | -0,82% | - |
| 16.12.2024 | 22,05 | 22,34 | 21,83 | 22,07 | -0,09% | - |
| 13.12.2024 | 21,49 | 22,22 | 21,37 | 22,09 | 2,83% | - |
| 12.12.2024 | 21,77 | 21,91 | 21,36 | 21,48 | -1,30% | - |
| 11.12.2024 | 21,87 | 21,96 | 21,32 | 21,77 | -0,48% | - |
| 10.12.2024 | 21,74 | 22,02 | 21,67 | 21,87 | 0,61% | - |
| 09.12.2024 | 21,93 | 22,25 | 21,42 | 21,74 | -1,06% | - |
| 06.12.2024 | 22,23 | 22,42 | 21,84 | 21,97 | -1,17% | - |
| 05.12.2024 | 22,70 | 22,86 | 21,84 | 22,23 | -2,07% | - |
| 04.12.2024 | 22,10 | 22,83 | 22,00 | 22,70 | 2,67% | - |
| 03.12.2024 | 21,77 | 22,13 | 21,44 | 22,11 | 0,64% | - |
| 02.12.2024 | 21,22 | 22,06 | 21,05 | 21,97 | 4,17% | - |
| 29.11.2024 | 21,49 | 21,65 | 20,84 | 21,09 | -1,86% | - |
| 28.11.2024 | 21,46 | 21,51 | 21,46 | 21,49 | 0,15% | - |
| 27.11.2024 | 23,36 | 24,06 | 20,57 | 21,46 | -8,28% | - |
| 26.11.2024 | 23,67 | 24,17 | 22,02 | 23,40 | -1,17% | 300,00 |
| 25.11.2024 | 22,38 | 23,78 | 22,03 | 23,67 | 5,79% | - |
| 22.11.2024 | 21,22 | 22,55 | 21,22 | 22,38 | 5,44% | - |
| 21.11.2024 | 21,21 | 21,43 | 20,99 | 21,22 | 0,05% | - |
| 20.11.2024 | 21,40 | 21,48 | 20,90 | 21,21 | -0,83% | - |
| 19.11.2024 | 21,05 | 21,47 | 20,83 | 21,39 | 1,23% | - |
| 18.11.2024 | 21,95 | 21,95 | 20,80 | 21,13 | -3,16% | - |
| 15.11.2024 | 21,98 | 22,03 | 21,66 | 21,82 | -0,10% | - |
| 14.11.2024 | 21,96 | 22,09 | 21,58 | 21,84 | -0,40% | - |
| 13.11.2024 | 21,86 | 22,28 | 21,61 | 21,93 | 0,37% | - |
| 12.11.2024 | 21,40 | 21,85 | 21,16 | 21,85 | 2,73% | - |
| 11.11.2024 | 21,24 | 21,59 | 20,98 | 21,27 | 0,75% | - |
| 08.11.2024 | 21,31 | 21,66 | 20,99 | 21,11 | -0,30% | - |
| 07.11.2024 | 21,33 | 21,47 | 20,78 | 21,18 | -0,14% | - |
| 06.11.2024 | 21,24 | 21,84 | 20,75 | 21,21 | 2,60% | - |
| 05.11.2024 | 20,99 | 21,18 | 20,65 | 20,67 | -1,54% | - |
| 04.11.2024 | 20,74 | 21,14 | 20,39 | 20,99 | 1,11% | - |
| 01.11.2024 | 20,78 | 21,15 | 20,75 | 20,76 | -0,57% | - |
| 31.10.2024 | 21,54 | 21,80 | 20,77 | 20,88 | -3,02% | - |
| 30.10.2024 | 21,86 | 22,07 | 21,51 | 21,53 | -1,55% | - |
| 29.10.2024 | 21,60 | 22,11 | 21,21 | 21,87 | 1,26% | - |
| 28.10.2024 | 20,98 | 21,64 | 20,93 | 21,60 | 2,92% | - |
| 25.10.2024 | 20,82 | 21,21 | 20,73 | 20,99 | 0,79% | - |
| 24.10.2024 | 21,04 | 21,29 | 20,77 | 20,82 | -1,14% | - |
| 23.10.2024 | 21,47 | 21,63 | 21,01 | 21,06 | -1,91% | - |
| 22.10.2024 | 22,35 | 22,35 | 21,36 | 21,47 | -3,92% | - |
| 21.10.2024 | 22,49 | 22,89 | 22,13 | 22,35 | -1,49% | - |
| 18.10.2024 | 22,57 | 22,95 | 22,44 | 22,68 | 0,48% | - |
| 17.10.2024 | 22,51 | 22,77 | 22,36 | 22,58 | 0,31% | 235,00 |
| 16.10.2024 | 22,09 | 22,80 | 22,01 | 22,51 | 1,89% | - |
| 15.10.2024 | 21,03 | 22,27 | 20,46 | 22,09 | 5,02% | - |
| 14.10.2024 | 20,39 | 21,05 | 20,29 | 21,03 | 3,15% | - |
| 11.10.2024 | 20,08 | 20,51 | 20,03 | 20,39 | 1,54% | - |
| 10.10.2024 | 20,06 | 20,21 | 19,69 | 20,08 | 0,15% | - |
| 09.10.2024 | 20,03 | 20,16 | 19,93 | 20,05 | 0,00% | - |
| 08.10.2024 | 19,95 | 20,26 | 19,81 | 20,05 | 0,56% | - |
| 07.10.2024 | 19,91 | 20,04 | 19,66 | 19,94 | 0,12% | - |
| 04.10.2024 | 19,47 | 20,32 | 19,46 | 19,92 | 1,95% | - |
| 03.10.2024 | 19,39 | 19,61 | 19,13 | 19,53 | 0,79% | - |
| 02.10.2024 | 19,61 | 19,89 | 19,33 | 19,38 | -1,44% | - |
| 01.10.2024 | 20,20 | 20,32 | 19,60 | 19,66 | -2,75% | - |
| 30.09.2024 | 19,87 | 20,37 | 19,77 | 20,22 | 1,56% | - |
| 27.09.2024 | 20,00 | 20,41 | 19,77 | 19,91 | -0,29% | - |
| 26.09.2024 | 20,32 | 20,55 | 19,66 | 19,97 | -1,73% | - |
| 25.09.2024 | 20,76 | 20,94 | 20,27 | 20,32 | -2,03% | - |
| 24.09.2024 | 20,70 | 21,10 | 20,48 | 20,74 | 0,29% | - |
| 23.09.2024 | 20,63 | 20,82 | 20,20 | 20,68 | 0,19% | - |
| 20.09.2024 | 20,44 | 20,84 | 20,35 | 20,64 | 0,65% | - |
| 19.09.2024 | 20,29 | 20,79 | 20,24 | 20,51 | 1,17% | - |
| 18.09.2024 | 20,24 | 20,65 | 20,20 | 20,27 | 0,12% | - |
| 17.09.2024 | 20,24 | 20,72 | 20,14 | 20,25 | 0,01% | - |
| 16.09.2024 | 20,20 | 20,42 | 19,97 | 20,24 | 0,16% | - |
| 13.09.2024 | 20,31 | 20,86 | 20,12 | 20,21 | -0,32% | - |
| 12.09.2024 | 20,08 | 20,38 | 19,89 | 20,28 | 1,27% | - |
| 11.09.2024 | 20,18 | 20,18 | 19,71 | 20,02 | -0,70% | - |
| 10.09.2024 | 20,13 | 20,23 | 19,56 | 20,16 | 0,64% | - |
| 09.09.2024 | 20,54 | 21,00 | 19,90 | 20,03 | -2,55% | - |
| 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% | - |