13,235$
-0,94%
Echtzeit-Aktienkurs Macy's Inc.
Bid:
Ask:
Aktienkurse zur Macy's Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |