Macy's
[WKN: A0MS7Y | ISIN: US55616P1049]
Aktienkurse
11,330$ 1,89%
Echtzeit-Aktienkurs Macy's
Bid: Ask:

Aktienkurse zur Macy's Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 6.849.845,00
24.06.2025 10,87 11,00 10,73 10,81 1,60% 10.403.736,00
23.06.2025 10,98 10,98 10,54 10,64 -3,71% 10.848.064,00
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 11,74 11,79 11,33 11,33 -4,63% 5.976.335,00
16.06.2025 11,43 11,89 11,36 11,88 5,69% 7.971.276,00
13.06.2025 11,54 11,67 11,19 11,24 -5,55% 6.145.901,00
12.06.2025 12,00 12,15 11,84 11,90 -2,14% 6.400.173,00
11.06.2025 12,48 12,49 12,08 12,16 -1,70% 5.266.591,00
10.06.2025 12,24 12,62 12,24 12,37 0,98% 5.389.719,00
09.06.2025 12,36 12,44 12,12 12,25 -0,08% 7.383.656,00
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% 8.247.491,00
04.06.2025 11,53 11,66 11,44 11,45 -0,35% 5.916.766,00
03.06.2025 11,35 11,57 11,26 11,49 1,50% 6.654.648,00
02.06.2025 11,90 11,90 11,26 11,32 -4,79% 9.463.429,00
30.05.2025 11,91 12,15 11,71 11,89 -0,42% 8.403.704,00
29.05.2025 12,09 12,36 11,85 11,94 -0,50% 12.936.108,00
28.05.2025 12,50 12,57 11,50 12,00 -0,33% 17.622.925,00
27.05.2025 11,81 12,10 11,60 12,04 4,06% 12.452.729,00
23.05.2025 11,51 11,77 11,46 11,57 -2,94% 6.896.796,00
22.05.2025 11,72 11,97 11,66 11,92 2,58% 4.880.753,00
21.05.2025 11,87 11,93 11,60 11,62 -3,89% 5.816.628,00
20.05.2025 12,13 12,47 12,04 12,09 0,58% 5.706.265,00
19.05.2025 12,06 12,22 12,00 12,02 -1,72% 4.057.842,00
16.05.2025 12,05 12,34 12,05 12,23 1,83% 4.855.165,00
15.05.2025 12,05 12,11 11,88 12,01 -0,74% 4.693.908,00
14.05.2025 12,35 12,38 12,05 12,10 -2,58% 5.424.890,00
13.05.2025 12,43 12,46 12,23 12,42 0,65% 7.337.664,00
12.05.2025 12,54 12,85 12,15 12,34 6,20% 8.119.060,00
09.05.2025 11,82 11,90 11,61 11,62 -1,44% 2.764.918,00
08.05.2025 11,72 12,00 11,72 11,79 1,64% 4.105.276,00
07.05.2025 11,59 11,74 11,49 11,60 0,87% 4.546.386,00
06.05.2025 11,68 11,72 11,47 11,50 -2,87% 5.419.061,00
05.05.2025 11,75 12,08 11,71 11,84 -0,92% 5.477.202,00
02.05.2025 11,86 11,97 11,68 11,95 2,49% 5.632.365,00
01.05.2025 11,76 11,84 11,54 11,66 2,10% 7.036.106,00
30.04.2025 11,12 11,46 11,01 11,42 -0,09% 7.942.807,00
29.04.2025 11,52 11,59 11,28 11,43 -1,38% 5.355.120,00
28.04.2025 11,20 11,62 11,16 11,59 3,67% 6.471.312,00
25.04.2025 11,05 11,20 11,02 11,18 1,45% 5.889.335,00
24.04.2025 10,96 11,04 10,76 11,02 2,04% 7.930.704,00
23.04.2025 11,36 11,59 10,78 10,80 -0,28% 6.603.141,00
22.04.2025 10,71 11,08 10,65 10,83 0,65% 5.076.538,00
21.04.2025 11,03 11,11 10,67 10,76 -3,32% 5.209.810,00
17.04.2025 10,93 11,23 10,86 11,13 1,09% 5.521.383,00
16.04.2025 11,50 11,36 10,92 11,01 -1,70% 4.518.544,00
15.04.2025 11,57 11,56 11,16 11,20 -1,06% 5.040.683,00
14.04.2025 11,57 11,65 11,15 11,32 -0,44% 5.125.240,00
11.04.2025 11,35 11,46 10,94 11,37 -0,70% 6.652.383,00
10.04.2025 11,55 11,90 10,95 11,45 -3,54% 10.865.378,00
09.04.2025 9,81 12,05 9,81 11,87 18,46% 13.676.587,00
08.04.2025 11,15 11,22 9,76 10,02 -7,65% 10.399.148,00
07.04.2025 10,89 11,58 10,56 10,85 -4,66% 11.485.937,00
04.04.2025 10,91 11,61 10,77 11,38 -0,26% 14.094.029,00
03.04.2025 11,90 12,17 11,03 11,41 -13,50% 14.882.239,00
02.04.2025 12,73 13,30 12,72 13,19 2,49% 6.200.581,00
01.04.2025 12,70 13,05 12,70 12,87 2,47% 7.144.708,00
31.03.2025 12,51 12,82 12,48 12,56 -1,95% 6.534.003,00
28.03.2025 13,14 13,14 12,69 12,81 -2,81% 6.443.319,00
27.03.2025 13,21 13,41 13,04 13,18 -0,68% 6.652.690,00
26.03.2025 13,58 13,64 13,12 13,27 -2,28% 5.824.269,00
25.03.2025 13,95 13,95 13,56 13,58 -2,58% 5.114.388,00
24.03.2025 13,44 13,94 13,40 13,94 5,29% 6.392.367,00
21.03.2025 13,12 13,44 13,11 13,24 -0,97% 5.727.738,00
20.03.2025 13,46 13,74 13,37 13,37 -1,98% 4.671.355,00
19.03.2025 13,60 13,77 13,41 13,64 0,59% 5.239.019,00
18.03.2025 13,89 14,06 13,55 13,56 -1,81% 5.320.882,00
17.03.2025 13,22 13,93 13,22 13,81 5,58% 8.013.801,00
14.03.2025 13,64 13,67 12,96 13,08 -4,11% 9.058.092,00
13.03.2025 13,98 14,07 13,59 13,64 -2,01% 6.492.450,00
12.03.2025 13,89 14,04 13,67 13,92 1,53% 7.342.819,00
11.03.2025 13,95 14,07 13,57 13,71 -2,56% 7.949.506,00
10.03.2025 14,00 14,43 13,92 14,07 0,07% 10.041.985,00
07.03.2025 13,13 14,19 13,12 14,06 6,35% 13.837.652,00
06.03.2025 12,65 13,63 12,60 13,22 -0,68% 18.307.321,00
05.03.2025 13,42 13,56 13,12 13,31 -0,37% 11.969.444,00
04.03.2025 13,78 13,85 13,23 13,36 -4,64% 10.971.327,00
03.03.2025 14,45 14,70 13,93 14,01 -2,37% 8.413.663,00
28.02.2025 14,05 14,38 13,96 14,35 2,06% 8.692.269,00
27.02.2025 14,60 14,67 14,04 14,06 -3,10% 6.228.038,00
26.02.2025 14,85 14,89 14,48 14,51 -0,34% 4.122.234,00
25.02.2025 14,98 15,26 14,54 14,56 -2,67% 4.873.800,00
24.02.2025 15,04 15,47 14,93 14,96 -0,07% 5.245.256,00
21.02.2025 15,83 15,86 14,96 14,97 -5,13% 5.554.229,00
20.02.2025 15,32 15,82 15,26 15,78 2,94% 5.941.266,00
19.02.2025 15,22 15,42 15,09 15,33 0,13% 4.413.634,00
18.02.2025 15,04 15,42 14,93 15,31 1,80% 4.487.814,00
14.02.2025 15,15 15,29 14,89 15,04 -0,46% 4.206.291,00
13.02.2025 14,69 15,14 14,51 15,11 2,23% 5.124.867,00
12.02.2025 14,54 14,90 14,42 14,78 0,75% 5.072.161,00
11.02.2025 14,51 14,85 14,51 14,67 0,96% 3.331.914,00
10.02.2025 14,34 14,69 14,18 14,53 1,82% 4.735.064,00
07.02.2025 14,66 14,66 14,12 14,27 -2,26% 5.853.217,00
06.02.2025 15,10 15,14 14,48 14,60 -1,88% 4.698.610,00
05.02.2025 15,08 15,10 14,73 14,88 -1,33% 4.264.441,00
04.02.2025 15,15 15,40 14,97 15,08 -0,98% 3.997.026,00