17,960$
0,17%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,82 | 18,13 | 17,54 | 17,96 | 0,17% | 7.336.769,00 |
| 30.09.2025 | 18,11 | 18,30 | 17,64 | 17,93 | -1,32% | 7.812.726,00 |
| 29.09.2025 | 18,00 | 18,28 | 17,67 | 18,17 | 0,94% | 8.371.594,00 |
| 26.09.2025 | 17,18 | 18,10 | 17,07 | 18,00 | 5,39% | 13.714.722,00 |
| 25.09.2025 | 17,23 | 17,37 | 16,91 | 17,08 | -1,73% | 7.651.594,00 |
| 24.09.2025 | 17,12 | 17,49 | 17,05 | 17,38 | 1,46% | 12.567.723,00 |
| 23.09.2025 | 17,00 | 17,34 | 16,91 | 17,13 | 1,42% | 7.369.184,00 |
| 22.09.2025 | 17,51 | 17,53 | 16,85 | 16,89 | -3,76% | 10.525.075,00 |
| 19.09.2025 | 17,59 | 17,90 | 17,34 | 17,55 | -0,34% | 10.508.014,00 |
| 18.09.2025 | 17,51 | 17,87 | 17,47 | 17,61 | 1,21% | 6.832.320,00 |
| 17.09.2025 | 17,47 | 17,83 | 17,28 | 17,40 | -0,17% | 8.722.346,00 |
| 16.09.2025 | 17,43 | 17,61 | 17,24 | 17,43 | -0,06% | 7.319.645,00 |
| 15.09.2025 | 16,81 | 17,46 | 16,54 | 17,44 | 2,89% | 8.823.153,00 |
| 12.09.2025 | 17,41 | 17,44 | 16,92 | 16,95 | -2,92% | 11.828.827,00 |
| 11.09.2025 | 17,10 | 17,62 | 17,07 | 17,46 | 2,46% | 9.333.985,00 |
| 10.09.2025 | 17,00 | 17,21 | 16,84 | 17,04 | -0,99% | 10.139.036,00 |
| 09.09.2025 | 17,16 | 17,33 | 16,84 | 17,21 | 0,70% | 11.136.994,00 |
| 08.09.2025 | 17,66 | 17,66 | 16,86 | 17,09 | -1,38% | 11.669.249,00 |
| 05.09.2025 | 17,25 | 17,56 | 17,03 | 17,33 | 0,52% | 18.331.539,00 |
| 04.09.2025 | 16,38 | 17,30 | 16,00 | 17,24 | 5,90% | 25.870.957,00 |
| 03.09.2025 | 15,43 | 16,43 | 15,30 | 16,28 | 20,68% | 48.342.849,00 |
| 02.09.2025 | 13,15 | 13,53 | 13,09 | 13,49 | 1,97% | 13.176.007,00 |
| 29.08.2025 | 13,37 | 13,49 | 13,18 | 13,23 | -0,97% | 8.374.489,00 |
| 28.08.2025 | 13,64 | 13,69 | 13,21 | 13,36 | -1,76% | 9.019.138,00 |
| 27.08.2025 | 13,78 | 13,80 | 13,43 | 13,60 | 1,80% | 9.230.643,00 |
| 26.08.2025 | 13,32 | 13,65 | 13,24 | 13,36 | 0,68% | 7.883.701,00 |
| 25.08.2025 | 13,50 | 13,54 | 13,14 | 13,27 | -2,28% | 4.957.676,00 |
| 22.08.2025 | 12,99 | 13,58 | 12,94 | 13,58 | 4,95% | 6.803.656,00 |
| 21.08.2025 | 12,76 | 12,95 | 12,66 | 12,94 | 0,47% | 4.828.022,00 |
| 20.08.2025 | 12,91 | 13,01 | 12,76 | 12,88 | -1,23% | 5.097.727,00 |
| 19.08.2025 | 13,30 | 13,40 | 12,96 | 13,04 | -1,73% | 4.315.761,00 |
| 18.08.2025 | 12,87 | 13,30 | 12,77 | 13,27 | 3,59% | 6.995.404,00 |
| 15.08.2025 | 12,97 | 13,13 | 12,65 | 12,81 | -1,16% | 4.760.036,00 |
| 14.08.2025 | 12,95 | 13,08 | 12,77 | 12,96 | -1,89% | 4.501.347,00 |
| 13.08.2025 | 12,71 | 13,28 | 12,66 | 13,21 | 3,77% | 6.086.481,00 |
| 12.08.2025 | 12,34 | 12,82 | 12,29 | 12,73 | 5,12% | 10.860.844,00 |
| 11.08.2025 | 12,15 | 12,26 | 12,02 | 12,11 | 0,25% | 5.667.464,00 |
| 08.08.2025 | 12,09 | 12,13 | 11,89 | 12,08 | -0,25% | 4.379.411,00 |
| 07.08.2025 | 12,30 | 12,34 | 11,96 | 12,11 | 0,00% | 6.085.459,00 |
| 06.08.2025 | 11,98 | 12,28 | 11,98 | 12,11 | 0,92% | 5.841.044,00 |
| 05.08.2025 | 12,02 | 12,17 | 11,77 | 12,00 | 0,84% | 9.305.101,00 |
| 04.08.2025 | 12,40 | 12,41 | 11,89 | 11,90 | -3,72% | 8.426.587,00 |
| 01.08.2025 | 12,31 | 12,40 | 12,06 | 12,36 | -2,14% | 6.583.774,00 |
| 31.07.2025 | 12,97 | 13,09 | 12,45 | 12,63 | -3,00% | 7.479.426,00 |
| 30.07.2025 | 13,29 | 13,42 | 12,87 | 13,02 | -2,18% | 5.350.399,00 |
| 29.07.2025 | 13,72 | 13,77 | 13,20 | 13,31 | -2,99% | 6.976.268,00 |
| 28.07.2025 | 13,21 | 13,74 | 13,21 | 13,72 | 4,89% | 10.524.248,00 |
| 25.07.2025 | 12,74 | 13,16 | 12,72 | 13,08 | 2,99% | 6.730.629,00 |
| 24.07.2025 | 12,73 | 13,05 | 12,65 | 12,70 | -0,63% | 5.838.634,00 |
| 23.07.2025 | 13,20 | 13,27 | 12,71 | 12,78 | -1,77% | 8.871.860,00 |
| 22.07.2025 | 12,85 | 13,48 | 12,55 | 13,01 | 6,55% | 17.217.271,00 |
| 21.07.2025 | 12,01 | 12,30 | 11,98 | 12,21 | 2,18% | 6.116.537,00 |
| 18.07.2025 | 12,08 | 12,12 | 11,80 | 11,95 | -0,42% | 5.667.344,00 |
| 17.07.2025 | 12,04 | 12,14 | 11,87 | 12,00 | -0,41% | 5.352.077,00 |
| 16.07.2025 | 12,11 | 12,17 | 11,88 | 12,05 | -0,17% | 5.594.898,00 |
| 15.07.2025 | 12,52 | 12,57 | 12,05 | 12,07 | -3,29% | 8.400.970,00 |
| 14.07.2025 | 12,40 | 12,63 | 12,37 | 12,48 | -0,40% | 4.398.430,00 |
| 11.07.2025 | 12,58 | 12,66 | 12,36 | 12,53 | -1,57% | 5.279.294,00 |
| 10.07.2025 | 12,51 | 12,92 | 12,51 | 12,73 | 1,84% | 5.943.277,00 |
| 09.07.2025 | 12,61 | 12,78 | 12,39 | 12,50 | -0,32% | 5.086.969,00 |
| 08.07.2025 | 12,50 | 12,74 | 12,35 | 12,54 | 0,72% | 8.164.065,00 |
| 07.07.2025 | 12,45 | 12,57 | 12,23 | 12,45 | -0,56% | 4.936.834,00 |
| 03.07.2025 | 12,52 | 12,58 | 12,35 | 12,52 | 0,32% | 3.638.226,00 |
| 02.07.2025 | 12,38 | 12,50 | 12,10 | 12,48 | 1,22% | 7.694.913,00 |
| 01.07.2025 | 11,52 | 12,52 | 11,52 | 12,33 | 5,75% | 14.267.636,00 |
| 30.06.2025 | 11,43 | 11,85 | 11,39 | 11,66 | 2,73% | 8.929.781,00 |
| 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 |