Macy's
[WKN: A0MS7Y | ISIN: US55616P1049]
Aktienkurse
19,010$ 1,39%
Echtzeit-Aktienkurs Macy's
Bid: Ask:

Aktienkurse zur Macy's Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 18,76 19,34 18,66 19,02 1,44% 4.005.596,00
22.04.2024 18,67 18,94 18,50 18,75 1,19% 6.081.834,00
19.04.2024 18,97 19,19 18,50 18,53 -2,68% 4.797.292,00
18.04.2024 19,09 19,19 18,87 19,04 0,16% 7.567.870,00
17.04.2024 19,11 19,29 18,84 19,01 0,11% 4.146.001,00
16.04.2024 18,96 19,12 18,63 18,99 0,53% 5.046.654,00
15.04.2024 19,48 19,64 18,62 18,89 -2,12% 4.553.540,00
12.04.2024 19,76 19,82 19,20 19,30 -3,16% 5.452.447,00
11.04.2024 20,23 20,45 19,56 19,93 -1,29% 9.447.212,00
10.04.2024 19,43 20,21 19,20 20,19 2,54% 6.807.993,00
09.04.2024 19,57 19,82 19,43 19,69 0,72% 5.330.447,00
08.04.2024 18,51 19,57 18,44 19,55 5,22% 6.137.889,00
05.04.2024 18,40 18,60 18,31 18,58 0,92% 5.600.240,00
04.04.2024 19,12 19,15 18,29 18,41 -2,39% 7.148.015,00
03.04.2024 19,15 19,19 18,80 18,86 -1,05% 9.651.769,00
02.04.2024 19,23 19,33 19,00 19,06 -2,46% 8.352.532,00
01.04.2024 19,78 19,90 19,46 19,54 -2,25% 5.413.646,00
28.03.2024 19,77 20,05 19,65 19,99 0,71% 8.343.263,00
27.03.2024 19,25 19,94 19,14 19,85 4,04% 6.044.387,00
26.03.2024 19,65 19,71 19,08 19,08 -2,80% 7.150.326,00
25.03.2024 20,56 20,71 19,62 19,63 -3,06% 6.156.155,00
22.03.2024 20,79 20,79 20,25 20,25 -2,60% 6.580.128,00
21.03.2024 21,27 21,31 20,77 20,79 -1,93% 5.294.425,00
20.03.2024 21,54 21,60 21,06 21,20 -1,58% 7.057.002,00
19.03.2024 21,10 22,10 21,03 21,54 1,41% 10.617.512,00
18.03.2024 21,25 21,32 20,96 21,24 0,24% 7.404.775,00
15.03.2024 21,40 21,75 21,15 21,19 -1,44% 12.448.237,00
14.03.2024 21,24 21,65 21,14 21,50 2,63% 9.796.149,00
13.03.2024 20,90 21,37 20,83 20,95 0,43% 6.716.210,00
12.03.2024 20,42 21,13 20,30 20,86 1,51% 8.219.650,00
11.03.2024 21,21 21,50 20,55 20,55 -2,84% 8.796.894,00
08.03.2024 20,50 21,48 20,19 21,15 3,98% 13.591.997,00
07.03.2024 20,21 20,46 19,96 20,34 1,60% 5.579.014,00
06.03.2024 20,29 20,47 19,95 20,02 -1,28% 7.990.443,00
05.03.2024 20,19 20,79 19,81 20,28 -0,83% 9.779.212,00
04.03.2024 20,61 21,23 20,32 20,45 13,55% 18.753.316,00
01.03.2024 17,48 18,04 17,25 18,01 3,27% 8.287.697,00
29.02.2024 18,36 18,47 17,11 17,44 -5,27% 18.113.355,00
28.02.2024 19,60 19,74 18,41 18,41 -7,72% 11.956.054,00
27.02.2024 19,20 20,76 19,16 19,95 3,37% 18.488.060,00
26.02.2024 19,40 19,58 19,21 19,30 -1,03% 11.756.886,00
23.02.2024 19,13 19,68 18,98 19,50 1,99% 10.288.517,00
22.02.2024 19,06 19,17 18,93 19,12 0,68% 7.759.171,00
21.02.2024 19,07 19,17 18,76 18,99 -1,40% 7.767.210,00
20.02.2024 19,18 19,38 19,08 19,26 -1,03% 6.644.165,00
16.02.2024 19,27 19,69 19,25 19,46 -0,71% 3.693.616,00
15.02.2024 19,42 19,81 19,37 19,60 1,71% 6.580.395,00
14.02.2024 19,17 19,37 18,86 19,27 1,64% 6.614.326,00
13.02.2024 18,82 19,06 18,50 18,96 -3,17% 7.777.471,00
12.02.2024 19,16 19,68 19,16 19,58 2,62% 5.060.883,00
09.02.2024 19,16 19,23 18,89 19,08 -0,83% 4.769.120,00
08.02.2024 18,62 19,31 18,58 19,24 3,78% 5.769.676,00
07.02.2024 18,64 18,79 18,42 18,54 -0,54% 4.036.667,00
06.02.2024 18,27 18,86 18,19 18,64 1,53% 6.180.763,00
05.02.2024 18,31 18,49 18,04 18,36 -1,45% 5.504.895,00
02.02.2024 18,60 18,75 18,31 18,63 1,03% 7.366.472,00
01.02.2024 18,51 18,55 18,04 18,44 0,82% 4.745.855,00
31.01.2024 18,47 18,78 18,26 18,29 -1,83% 5.028.935,00
30.01.2024 18,45 18,73 18,30 18,63 -0,21% 5.580.961,00
29.01.2024 18,84 18,91 18,41 18,67 -1,22% 9.505.701,00
26.01.2024 18,85 19,10 18,77 18,90 0,43% 8.854.587,00
25.01.2024 18,80 19,04 18,59 18,82 3,75% 14.317.327,00
24.01.2024 18,35 18,51 18,08 18,14 -0,27% 7.379.575,00
23.01.2024 18,74 18,82 17,79 18,19 -0,38% 12.151.275,00
22.01.2024 17,78 18,42 17,68 18,26 3,57% 15.179.817,00
19.01.2024 17,82 17,83 17,14 17,63 -1,67% 11.893.843,00
18.01.2024 18,03 18,20 17,45 17,93 0,39% 7.329.544,00
17.01.2024 17,90 18,02 17,75 17,86 -1,71% 6.025.017,00
16.01.2024 18,22 18,22 17,89 18,17 -2,00% 10.118.743,00
12.01.2024 18,82 18,85 18,30 18,54 -0,43% 6.952.874,00
11.01.2024 18,91 18,94 18,46 18,62 -1,90% 11.754.587,00
10.01.2024 19,03 19,12 18,72 18,98 -0,37% 4.852.003,00
09.01.2024 19,06 19,22 18,92 19,05 -0,31% 4.285.856,00
08.01.2024 18,89 19,30 18,80 19,11 1,54% 4.550.890,00
05.01.2024 18,74 19,44 18,69 18,82 0,21% 7.164.449,00
04.01.2024 18,88 19,06 18,75 18,78 -0,84% 5.393.443,00
03.01.2024 19,43 19,45 18,56 18,94 -4,15% 10.588.446,00
02.01.2024 19,92 20,20 19,52 19,76 -1,79% 9.404.769,00
29.12.2023 20,20 20,38 20,10 20,12 -1,13% 4.921.340,00
28.12.2023 19,87 20,40 19,86 20,35 1,24% 5.198.766,00
27.12.2023 20,35 20,38 19,85 20,10 -1,08% 5.523.322,00
26.12.2023 20,00 20,39 19,98 20,32 1,65% 6.912.407,00
22.12.2023 19,84 20,12 19,65 19,99 -0,45% 5.113.119,00
21.12.2023 20,02 20,14 19,81 20,08 1,26% 5.853.034,00
20.12.2023 20,21 20,39 19,82 19,83 -2,12% 8.400.381,00
19.12.2023 20,22 20,50 20,00 20,26 1,00% 9.507.118,00
18.12.2023 19,92 20,23 19,65 20,06 1,78% 11.862.956,00
15.12.2023 19,73 19,89 19,44 19,71 0,46% 13.272.088,00
14.12.2023 19,95 20,18 19,36 19,62 0,41% 11.755.581,00
13.12.2023 19,08 19,62 18,42 19,54 2,57% 18.807.173,00
12.12.2023 20,18 20,21 18,99 19,05 -8,28% 25.889.079,00
11.12.2023 19,94 21,24 19,52 20,77 19,44% 67.393.096,00
08.12.2023 16,95 17,45 16,87 17,39 2,35% 11.938.270,00
07.12.2023 16,40 17,13 16,36 16,99 3,79% 9.348.637,00
06.12.2023 16,54 16,83 16,35 16,37 -0,55% 11.193.737,00
05.12.2023 17,21 17,28 16,46 16,46 -5,84% 14.642.924,00
04.12.2023 17,13 17,69 17,09 17,48 2,04% 15.157.904,00
01.12.2023 15,83 17,14 15,78 17,13 8,01% 20.895.096,00
30.11.2023 15,76 15,98 15,47 15,86 1,41% 12.419.335,00
29.11.2023 15,12 15,89 15,11 15,64 4,55% 14.242.464,00