16,290$
0,18%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,31 | 16,59 | 16,12 | 16,29 | 0,18% | 4.886.785,00 |
| 16.10.2024 | 15,75 | 16,29 | 15,71 | 16,26 | 3,96% | 5.587.827,00 |
| 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% | 4.656.801,00 |
| 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% | 3.165.244,00 |
| 09.10.2024 | 15,21 | 15,50 | 15,16 | 15,45 | 1,51% | 2.829.999,00 |
| 08.10.2024 | 15,34 | 15,48 | 15,17 | 15,22 | -0,91% | 3.058.222,00 |
| 07.10.2024 | 15,71 | 15,75 | 15,30 | 15,36 | -2,78% | 3.539.816,00 |
| 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% | 4.320.445,00 |
| 02.10.2024 | 15,36 | 15,64 | 15,22 | 15,35 | -0,45% | 4.498.830,00 |
| 01.10.2024 | 15,61 | 15,64 | 15,08 | 15,42 | -1,72% | 5.414.736,00 |
| 30.09.2024 | 15,30 | 15,75 | 15,29 | 15,69 | 2,89% | 5.534.650,00 |
| 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% | 4.012.617,00 |
| 25.09.2024 | 15,05 | 15,16 | 14,80 | 14,86 | -1,39% | 3.643.908,00 |
| 24.09.2024 | 15,32 | 15,37 | 15,02 | 15,07 | -0,53% | 5.494.413,00 |
| 23.09.2024 | 15,30 | 15,31 | 14,92 | 15,15 | -0,98% | 5.788.413,00 |
| 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% | 5.342.738,00 |
| 18.09.2024 | 15,02 | 15,49 | 14,98 | 15,12 | 0,60% | 5.648.348,00 |
| 17.09.2024 | 15,15 | 15,43 | 14,98 | 15,03 | 0,54% | 4.280.313,00 |
| 16.09.2024 | 14,99 | 15,14 | 14,94 | 14,95 | -0,33% | 3.691.033,00 |
| 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% | 3.815.797,00 |
| 11.09.2024 | 14,37 | 14,65 | 14,06 | 14,62 | 2,17% | 4.476.772,00 |
| 10.09.2024 | 14,50 | 14,55 | 14,20 | 14,31 | -1,38% | 4.417.827,00 |
| 09.09.2024 | 14,60 | 14,81 | 14,49 | 14,51 | -0,68% | 6.215.447,00 |
| 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% | 6.442.407,00 |
| 04.09.2024 | 15,50 | 15,67 | 15,14 | 15,30 | -1,23% | 5.355.609,00 |
| 03.09.2024 | 15,41 | 15,83 | 15,38 | 15,49 | -0,51% | 6.301.626,00 |
| 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% | 5.772.675,00 |
| 28.08.2024 | 15,43 | 15,58 | 15,22 | 15,38 | 0,13% | 5.749.088,00 |
| 27.08.2024 | 15,66 | 15,72 | 15,33 | 15,36 | -2,54% | 5.634.313,00 |
| 26.08.2024 | 15,93 | 16,03 | 15,74 | 15,76 | -1,25% | 5.502.891,00 |
| 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% | 11.737.012,00 |
| 21.08.2024 | 15,91 | 15,99 | 15,25 | 15,45 | -12,91% | 34.846.011,00 |
| 20.08.2024 | 17,78 | 17,97 | 17,64 | 17,74 | -0,45% | 7.230.224,00 |
| 19.08.2024 | 17,70 | 18,00 | 17,68 | 17,82 | 0,68% | 5.139.335,00 |
| 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% | 6.932.923,00 |
| 14.08.2024 | 16,16 | 16,16 | 15,90 | 16,08 | 0,25% | 2.829.822,00 |
| 13.08.2024 | 15,71 | 16,15 | 15,51 | 16,04 | 1,45% | 4.135.667,00 |
| 12.08.2024 | 15,68 | 16,10 | 15,59 | 15,81 | 1,48% | 3.611.587,00 |
| 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% | 3.870.312,00 |
| 07.08.2024 | 15,81 | 15,84 | 15,02 | 15,22 | -1,87% | 4.263.709,00 |
| 06.08.2024 | 15,30 | 15,70 | 15,08 | 15,51 | 2,17% | 6.142.881,00 |
| 05.08.2024 | 14,90 | 15,26 | 14,59 | 15,18 | -4,71% | 8.393.544,00 |
| 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% | 4.759.197,00 |
| 31.07.2024 | 17,40 | 17,53 | 17,21 | 17,28 | -0,12% | 5.111.363,00 |
| 30.07.2024 | 17,13 | 17,43 | 16,96 | 17,30 | 1,23% | 5.421.022,00 |
| 29.07.2024 | 16,70 | 17,12 | 16,45 | 17,09 | 3,14% | 5.852.626,00 |
| 26.07.2024 | 16,62 | 16,68 | 16,47 | 16,57 | 0,67% | 4.790.606,00 |
| 25.07.2024 | 16,42 | 16,66 | 16,20 | 16,46 | -0,12% | 4.435.087,00 |
| 24.07.2024 | 16,67 | 16,70 | 16,32 | 16,48 | -1,96% | 5.363.478,00 |
| 23.07.2024 | 16,48 | 16,97 | 16,44 | 16,81 | 1,57% | 4.989.195,00 |
| 22.07.2024 | 16,39 | 16,69 | 16,18 | 16,55 | 1,10% | 6.090.551,00 |
| 19.07.2024 | 16,46 | 16,65 | 16,27 | 16,37 | -0,49% | 6.350.911,00 |
| 18.07.2024 | 16,71 | 16,91 | 16,36 | 16,45 | -2,14% | 6.891.275,00 |
| 17.07.2024 | 16,66 | 16,97 | 16,65 | 16,81 | 0,00% | 7.756.703,00 |
| 16.07.2024 | 17,02 | 17,05 | 16,76 | 16,81 | -0,24% | 10.123.005,00 |
| 15.07.2024 | 16,33 | 17,00 | 16,07 | 16,85 | -11,73% | 23.378.930,00 |
| 12.07.2024 | 19,58 | 19,61 | 19,06 | 19,09 | -2,35% | 3.394.167,00 |
| 11.07.2024 | 19,00 | 19,71 | 19,00 | 19,55 | 3,88% | 4.378.928,00 |
| 10.07.2024 | 18,96 | 19,16 | 18,81 | 18,82 | -0,26% | 3.561.516,00 |
| 09.07.2024 | 18,96 | 19,31 | 18,80 | 18,87 | -0,32% | 3.898.640,00 |
| 08.07.2024 | 19,49 | 19,71 | 18,90 | 18,93 | -3,62% | 6.165.303,00 |
| 05.07.2024 | 19,36 | 20,47 | 19,28 | 19,64 | 9,54% | 17.255.325,00 |
| 03.07.2024 | 18,00 | 18,44 | 17,88 | 17,93 | 0,62% | 3.687.701,00 |
| 02.07.2024 | 18,32 | 18,56 | 17,77 | 17,82 | -2,36% | 5.396.650,00 |
| 01.07.2024 | 19,05 | 19,15 | 18,24 | 18,25 | -4,95% | 5.190.339,00 |
| 28.06.2024 | 18,60 | 19,20 | 18,60 | 19,20 | 2,67% | 4.711.424,00 |
| 27.06.2024 | 18,75 | 18,76 | 18,46 | 18,70 | -1,94% | 4.308.327,00 |
| 26.06.2024 | 19,40 | 19,40 | 18,96 | 19,07 | -2,05% | 3.457.888,00 |
| 25.06.2024 | 19,03 | 19,49 | 18,87 | 19,47 | 2,31% | 3.843.170,00 |
| 24.06.2024 | 18,40 | 19,14 | 18,27 | 19,03 | 3,99% | 5.889.826,00 |
| 21.06.2024 | 18,43 | 18,46 | 18,18 | 18,30 | -0,16% | 6.083.101,00 |
| 20.06.2024 | 18,20 | 18,48 | 18,17 | 18,33 | 0,55% | 4.279.569,00 |
| 18.06.2024 | 18,44 | 18,49 | 18,22 | 18,23 | -1,03% | 2.826.920,00 |
| 17.06.2024 | 18,37 | 18,56 | 18,27 | 18,42 | 0,33% | 3.559.361,00 |
| 14.06.2024 | 18,65 | 18,75 | 18,31 | 18,36 | -3,42% | 3.919.434,00 |
| 13.06.2024 | 19,23 | 19,41 | 18,96 | 19,01 | -1,30% | 3.899.223,00 |
| 12.06.2024 | 19,20 | 19,29 | 18,91 | 19,26 | 2,83% | 3.762.669,00 |
| 11.06.2024 | 18,52 | 18,87 | 18,34 | 18,73 | 0,43% | 3.071.378,00 |
| 10.06.2024 | 18,25 | 18,74 | 18,17 | 18,65 | 1,19% | 3.381.168,00 |
| 07.06.2024 | 18,39 | 18,68 | 18,26 | 18,43 | 0,16% | 3.330.372,00 |
| 06.06.2024 | 18,82 | 18,82 | 18,31 | 18,40 | -2,49% | 4.032.373,00 |
| 05.06.2024 | 18,34 | 19,02 | 18,08 | 18,87 | 3,51% | 6.281.248,00 |
| 04.06.2024 | 18,71 | 18,73 | 18,20 | 18,23 | -3,08% | 5.747.894,00 |
| 03.06.2024 | 19,63 | 19,67 | 18,50 | 18,81 | -3,44% | 6.329.313,00 |
| 31.05.2024 | 19,28 | 19,61 | 19,11 | 19,48 | 1,78% | 4.686.352,00 |
| 30.05.2024 | 19,42 | 19,53 | 18,84 | 19,14 | -3,09% | 4.839.477,00 |
| 29.05.2024 | 20,14 | 20,14 | 19,74 | 19,75 | -3,09% | 3.371.136,00 |
| 28.05.2024 | 20,24 | 20,70 | 20,13 | 20,38 | 0,99% | 4.469.575,00 |