18,265$
-4,82%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,92 | 18,92 | 17,96 | 18,27 | -4,79% | 10.191.493,00 |
| 05.03.2026 | 19,08 | 19,40 | 18,86 | 19,19 | -0,10% | 9.243.942,00 |
| 04.03.2026 | 18,65 | 19,36 | 18,41 | 19,21 | 5,09% | 10.124.495,00 |
| 03.03.2026 | 18,34 | 18,50 | 17,70 | 18,28 | -2,82% | 8.372.522,00 |
| 02.03.2026 | 19,47 | 19,47 | 18,68 | 18,81 | -4,90% | 9.764.828,00 |
| 27.02.2026 | 19,96 | 20,05 | 19,49 | 19,78 | -2,80% | 8.016.257,00 |
| 26.02.2026 | 20,37 | 20,89 | 20,10 | 20,35 | 0,25% | 5.893.264,00 |
| 25.02.2026 | 20,72 | 20,82 | 20,04 | 20,30 | -2,54% | 5.697.840,00 |
| 24.02.2026 | 20,84 | 21,25 | 20,69 | 20,83 | -2,07% | 4.734.567,00 |
| 23.02.2026 | 22,15 | 22,15 | 20,36 | 21,27 | -5,09% | 8.069.276,00 |
| 20.02.2026 | 21,78 | 22,83 | 21,51 | 22,41 | 1,82% | 8.589.338,00 |
| 19.02.2026 | 22,33 | 22,41 | 21,62 | 22,01 | -3,34% | 6.478.965,00 |
| 18.02.2026 | 22,50 | 23,01 | 22,02 | 22,77 | 2,38% | 8.432.520,00 |
| 17.02.2026 | 21,74 | 22,39 | 21,47 | 22,24 | 2,82% | 6.198.150,00 |
| 13.02.2026 | 21,69 | 21,81 | 21,17 | 21,63 | -0,92% | 6.720.763,00 |
| 12.02.2026 | 22,00 | 22,71 | 21,46 | 21,83 | 0,46% | 7.170.691,00 |
| 11.02.2026 | 21,02 | 21,82 | 21,00 | 21,73 | 3,53% | 6.140.594,00 |
| 10.02.2026 | 21,38 | 21,54 | 20,84 | 20,99 | -2,24% | 4.388.249,00 |
| 09.02.2026 | 22,36 | 22,42 | 21,46 | 21,47 | -5,42% | 6.243.775,00 |
| 06.02.2026 | 21,62 | 22,82 | 21,62 | 22,70 | 5,48% | 6.806.725,00 |
| 05.02.2026 | 21,33 | 21,77 | 20,97 | 21,52 | -0,88% | 6.047.526,00 |
| 04.02.2026 | 21,56 | 21,92 | 21,26 | 21,71 | 2,26% | 9.356.568,00 |
| 03.02.2026 | 21,01 | 21,44 | 20,58 | 21,23 | 0,19% | 6.304.193,00 |
| 02.02.2026 | 20,30 | 21,24 | 20,28 | 21,19 | 5,84% | 8.001.366,00 |
| 30.01.2026 | 20,05 | 20,37 | 19,88 | 20,02 | 0,00% | 6.018.145,00 |
| 29.01.2026 | 20,00 | 20,29 | 19,80 | 20,02 | 0,00% | 7.650.386,00 |
| 28.01.2026 | 20,50 | 20,50 | 19,87 | 20,02 | -1,77% | 6.335.344,00 |
| 27.01.2026 | 20,40 | 20,53 | 20,06 | 20,38 | 0,59% | 4.232.015,00 |
| 26.01.2026 | 20,24 | 20,44 | 20,05 | 20,26 | -0,30% | 4.391.248,00 |
| 23.01.2026 | 20,47 | 20,62 | 20,22 | 20,32 | -1,07% | 4.671.104,00 |
| 22.01.2026 | 21,28 | 21,41 | 20,19 | 20,54 | -3,16% | 7.733.358,00 |
| 21.01.2026 | 21,60 | 21,73 | 21,03 | 21,21 | -0,42% | 5.937.481,00 |
| 20.01.2026 | 21,24 | 21,40 | 20,86 | 21,30 | -2,02% | 5.206.913,00 |
| 16.01.2026 | 21,66 | 21,82 | 21,48 | 21,74 | 0,79% | 5.445.437,00 |
| 15.01.2026 | 21,27 | 21,70 | 21,14 | 21,57 | 1,79% | 5.863.817,00 |
| 14.01.2026 | 22,02 | 22,67 | 21,14 | 21,19 | -3,68% | 9.122.428,00 |
| 13.01.2026 | 22,05 | 22,26 | 21,90 | 22,00 | 0,32% | 6.974.903,00 |
| 12.01.2026 | 22,65 | 22,68 | 21,17 | 21,93 | -5,35% | 12.991.177,00 |
| 09.01.2026 | 23,78 | 24,02 | 23,00 | 23,17 | -2,32% | 5.865.794,00 |
| 08.01.2026 | 22,31 | 23,92 | 22,21 | 23,72 | 5,52% | 9.680.699,00 |
| 07.01.2026 | 23,24 | 23,31 | 22,45 | 22,48 | -3,19% | 5.507.097,00 |
| 06.01.2026 | 22,83 | 23,85 | 22,83 | 23,22 | 1,62% | 7.908.236,00 |
| 05.01.2026 | 22,66 | 23,16 | 22,57 | 22,85 | 0,44% | 4.959.914,00 |