14,635$
-1,65%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 14,96 | 15,10 | 14,62 | 14,64 | -1,65% | 199.117,00 |
| 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 |
| 03.02.2025 | 15,00 | 15,40 | 14,95 | 15,23 | -2,25% | 6.337.807,00 |
| 31.01.2025 | 15,80 | 15,94 | 15,48 | 15,58 | -1,20% | 6.019.505,00 |
| 30.01.2025 | 15,49 | 15,80 | 15,37 | 15,77 | 2,40% | 4.363.920,00 |
| 29.01.2025 | 15,66 | 15,68 | 15,29 | 15,40 | -1,72% | 4.557.671,00 |
| 28.01.2025 | 15,29 | 15,68 | 15,20 | 15,67 | 2,55% | 5.357.532,00 |
| 27.01.2025 | 15,24 | 15,57 | 15,05 | 15,28 | -0,52% | 5.713.807,00 |
| 24.01.2025 | 15,17 | 15,56 | 15,04 | 15,36 | 2,20% | 8.232.525,00 |
| 23.01.2025 | 14,52 | 15,05 | 14,49 | 15,03 | 2,95% | 6.433.649,00 |
| 22.01.2025 | 14,40 | 14,63 | 14,23 | 14,60 | 1,53% | 7.445.771,00 |
| 21.01.2025 | 14,08 | 14,59 | 14,06 | 14,38 | 2,79% | 9.134.395,00 |
| 17.01.2025 | 14,05 | 14,16 | 13,91 | 13,99 | 0,87% | 6.079.040,00 |
| 16.01.2025 | 13,80 | 14,21 | 13,76 | 13,87 | 0,58% | 8.426.768,00 |
| 15.01.2025 | 14,21 | 14,29 | 13,66 | 13,79 | -1,64% | 14.855.894,00 |
| 14.01.2025 | 14,70 | 14,71 | 14,01 | 14,02 | -3,71% | 11.346.935,00 |
| 13.01.2025 | 15,70 | 15,81 | 14,52 | 14,56 | -8,08% | 13.036.806,00 |
| 10.01.2025 | 15,92 | 16,13 | 15,62 | 15,84 | -1,19% | 7.325.021,00 |
| 08.01.2025 | 16,15 | 16,24 | 15,52 | 16,03 | -2,02% | 6.198.065,00 |
| 07.01.2025 | 16,47 | 16,93 | 16,13 | 16,36 | -0,24% | 6.332.893,00 |
| 06.01.2025 | 16,86 | 17,33 | 16,38 | 16,40 | -2,50% | 7.357.990,00 |
| 03.01.2025 | 16,59 | 16,84 | 16,21 | 16,82 | 1,57% | 7.396.387,00 |
| 02.01.2025 | 17,09 | 17,10 | 16,28 | 16,56 | -2,19% | 6.440.888,00 |
| 31.12.2024 | 16,74 | 17,18 | 16,60 | 16,93 | 0,95% | 5.850.954,00 |
| 30.12.2024 | 17,27 | 17,29 | 16,65 | 16,77 | -4,39% | 5.656.643,00 |
| 27.12.2024 | 17,84 | 18,01 | 17,50 | 17,54 | -3,09% | 5.819.760,00 |
| 26.12.2024 | 16,74 | 18,13 | 16,74 | 18,10 | 7,61% | 10.628.455,00 |
| 24.12.2024 | 16,61 | 16,86 | 16,44 | 16,82 | 1,02% | 2.312.478,00 |
| 23.12.2024 | 16,31 | 16,68 | 16,26 | 16,65 | 2,52% | 4.984.424,00 |
| 20.12.2024 | 15,72 | 16,63 | 15,71 | 16,24 | 2,46% | 10.420.161,00 |
| 19.12.2024 | 16,08 | 16,19 | 15,76 | 15,85 | 0,00% | 5.177.653,00 |
| 18.12.2024 | 16,75 | 16,83 | 15,80 | 15,85 | -5,26% | 6.125.761,00 |
| 17.12.2024 | 16,81 | 17,16 | 16,46 | 16,73 | 0,06% | 8.817.164,00 |
| 16.12.2024 | 16,74 | 17,23 | 16,65 | 16,72 | 0,97% | 8.401.260,00 |
| 13.12.2024 | 16,19 | 16,69 | 16,18 | 16,56 | 1,53% | 7.830.541,00 |
| 12.12.2024 | 16,40 | 16,84 | 16,21 | 16,31 | -1,63% | 9.483.307,00 |
| 11.12.2024 | 14,92 | 16,71 | 14,63 | 16,58 | -0,84% | 28.432.569,00 |
| 10.12.2024 | 16,78 | 17,01 | 16,45 | 16,72 | 0,00% | 8.184.917,00 |
| 09.12.2024 | 17,12 | 17,29 | 16,62 | 16,72 | 1,77% | 8.844.964,00 |
| 06.12.2024 | 16,64 | 16,69 | 16,21 | 16,43 | -0,12% | 3.320.179,00 |
| 05.12.2024 | 16,78 | 16,79 | 16,36 | 16,45 | -1,73% | 3.574.199,00 |
| 04.12.2024 | 16,57 | 16,75 | 16,39 | 16,74 | 1,58% | 3.902.760,00 |
| 03.12.2024 | 16,93 | 16,94 | 16,42 | 16,48 | -2,66% | 4.903.950,00 |
| 02.12.2024 | 16,36 | 16,97 | 16,33 | 16,93 | 4,25% | 6.959.613,00 |
| 29.11.2024 | 16,01 | 16,37 | 15,98 | 16,24 | 1,75% | 3.101.561,00 |
| 27.11.2024 | 16,05 | 16,18 | 15,88 | 15,96 | 0,44% | 4.363.718,00 |
| 26.11.2024 | 15,86 | 16,19 | 15,68 | 15,89 | -0,31% | 8.078.927,00 |
| 25.11.2024 | 16,11 | 16,11 | 15,47 | 15,94 | -2,21% | 16.822.169,00 |
| 22.11.2024 | 15,31 | 16,36 | 15,31 | 16,30 | 8,23% | 10.894.895,00 |
| 21.11.2024 | 14,60 | 15,08 | 14,52 | 15,06 | 3,43% | 557.458,00 |
| 20.11.2024 | 15,03 | 15,19 | 14,52 | 14,56 | -3,83% | 7.015.368,00 |
| 19.11.2024 | 15,11 | 15,33 | 14,97 | 15,14 | -0,79% | 4.370.150,00 |
| 18.11.2024 | 15,43 | 15,50 | 15,07 | 15,26 | -1,48% | 5.504.855,00 |
| 15.11.2024 | 15,50 | 15,61 | 15,23 | 15,49 | -0,51% | 3.779.108,00 |
| 14.11.2024 | 15,21 | 15,66 | 15,07 | 15,57 | 3,32% | 5.097.827,00 |
| 13.11.2024 | 15,23 | 15,35 | 15,03 | 15,07 | -0,07% | 3.944.522,00 |
| 12.11.2024 | 15,27 | 15,27 | 14,95 | 15,08 | -1,69% | 6.326.975,00 |
| 11.11.2024 | 15,73 | 15,94 | 15,33 | 15,34 | -2,11% | 6.772.455,00 |
| 08.11.2024 | 16,22 | 16,37 | 15,64 | 15,67 | -4,74% | 5.487.372,00 |
| 07.11.2024 | 16,10 | 16,64 | 15,89 | 16,45 | 2,24% | 6.135.982,00 |
| 06.11.2024 | 15,72 | 16,11 | 15,66 | 16,09 | 5,03% | 7.947.250,00 |
| 05.11.2024 | 15,15 | 15,35 | 15,00 | 15,32 | 0,72% | 4.457.997,00 |
| 04.11.2024 | 15,21 | 15,39 | 15,13 | 15,21 | -0,39% | 3.946.392,00 |
| 01.11.2024 | 15,37 | 15,66 | 15,25 | 15,27 | -0,46% | 3.816.227,00 |
| 31.10.2024 | 15,36 | 15,47 | 15,13 | 15,34 | -0,58% | 3.352.348,00 |
| 30.10.2024 | 15,56 | 15,63 | 15,34 | 15,43 | -0,90% | 3.925.620,00 |
| 29.10.2024 | 15,46 | 15,83 | 15,46 | 15,57 | 0,39% | 6.288.785,00 |
| 28.10.2024 | 15,44 | 15,69 | 15,42 | 15,51 | 0,78% | 3.360.635,00 |
| 25.10.2024 | 15,55 | 15,60 | 15,37 | 15,39 | -0,13% | 3.702.645,00 |
| 24.10.2024 | 15,51 | 15,67 | 15,34 | 15,41 | 0,46% | 4.289.778,00 |
| 23.10.2024 | 15,55 | 15,66 | 15,24 | 15,34 | -2,29% | 3.455.897,00 |
| 22.10.2024 | 15,89 | 15,93 | 15,49 | 15,70 | -2,00% | 3.784.510,00 |
| 21.10.2024 | 16,18 | 16,36 | 15,95 | 16,02 | -0,99% | 3.517.817,00 |
| 18.10.2024 | 16,32 | 16,47 | 16,07 | 16,18 | -0,68% | 3.893.829,00 |
| 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 |