16,570$
0,67%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,62 | 16,68 | 16,47 | 16,57 | 0,67% | 4.788.112,00 |
| 25.07.2024 | 16,42 | 16,66 | 16,20 | 16,46 | -0,12% | 4.435.087,00 |
| 24.07.2024 | 16,67 | 16,70 | 16,32 | 16,48 | -1,96% | 5.363.478,00 |
| 23.07.2024 | 16,48 | 16,97 | 16,44 | 16,81 | 1,57% | 4.989.195,00 |
| 22.07.2024 | 16,39 | 16,69 | 16,18 | 16,55 | 1,10% | 6.090.551,00 |
| 19.07.2024 | 16,46 | 16,65 | 16,27 | 16,37 | -0,49% | 6.350.911,00 |
| 18.07.2024 | 16,71 | 16,91 | 16,36 | 16,45 | -2,14% | 6.891.275,00 |
| 17.07.2024 | 16,66 | 16,97 | 16,65 | 16,81 | 0,00% | 7.756.703,00 |
| 16.07.2024 | 17,02 | 17,05 | 16,76 | 16,81 | -0,24% | 10.123.005,00 |
| 15.07.2024 | 16,33 | 17,00 | 16,07 | 16,85 | -11,73% | 23.378.930,00 |
| 12.07.2024 | 19,58 | 19,61 | 19,06 | 19,09 | -2,35% | 3.394.167,00 |
| 11.07.2024 | 19,00 | 19,71 | 19,00 | 19,55 | 3,88% | 4.378.928,00 |
| 10.07.2024 | 18,96 | 19,16 | 18,81 | 18,82 | -0,26% | 3.561.516,00 |
| 09.07.2024 | 18,96 | 19,31 | 18,80 | 18,87 | -0,32% | 3.898.640,00 |
| 08.07.2024 | 19,49 | 19,71 | 18,90 | 18,93 | -3,62% | 6.165.303,00 |
| 05.07.2024 | 19,36 | 20,47 | 19,28 | 19,64 | 9,54% | 17.255.325,00 |
| 03.07.2024 | 18,00 | 18,44 | 17,88 | 17,93 | 0,62% | 3.687.701,00 |
| 02.07.2024 | 18,32 | 18,56 | 17,77 | 17,82 | -2,36% | 5.396.650,00 |
| 01.07.2024 | 19,05 | 19,15 | 18,24 | 18,25 | -4,95% | 5.190.339,00 |
| 28.06.2024 | 18,60 | 19,20 | 18,60 | 19,20 | 2,67% | 4.711.424,00 |
| 27.06.2024 | 18,75 | 18,76 | 18,46 | 18,70 | -1,94% | 4.308.327,00 |
| 26.06.2024 | 19,40 | 19,40 | 18,96 | 19,07 | -2,05% | 3.457.888,00 |
| 25.06.2024 | 19,03 | 19,49 | 18,87 | 19,47 | 2,31% | 3.843.170,00 |
| 24.06.2024 | 18,40 | 19,14 | 18,27 | 19,03 | 3,99% | 5.889.826,00 |
| 21.06.2024 | 18,43 | 18,46 | 18,18 | 18,30 | -0,16% | 6.083.101,00 |
| 20.06.2024 | 18,20 | 18,48 | 18,17 | 18,33 | 0,55% | 4.279.569,00 |
| 18.06.2024 | 18,44 | 18,49 | 18,22 | 18,23 | -1,03% | 2.826.920,00 |
| 17.06.2024 | 18,37 | 18,56 | 18,27 | 18,42 | 0,33% | 3.559.361,00 |
| 14.06.2024 | 18,65 | 18,75 | 18,31 | 18,36 | -3,42% | 3.919.434,00 |
| 13.06.2024 | 19,23 | 19,41 | 18,96 | 19,01 | -1,30% | 3.899.223,00 |
| 12.06.2024 | 19,20 | 19,29 | 18,91 | 19,26 | 2,83% | 3.762.669,00 |
| 11.06.2024 | 18,52 | 18,87 | 18,34 | 18,73 | 0,43% | 3.071.378,00 |
| 10.06.2024 | 18,25 | 18,74 | 18,17 | 18,65 | 1,19% | 3.381.168,00 |
| 07.06.2024 | 18,39 | 18,68 | 18,26 | 18,43 | 0,16% | 3.330.372,00 |
| 06.06.2024 | 18,82 | 18,82 | 18,31 | 18,40 | -2,49% | 4.032.373,00 |
| 05.06.2024 | 18,34 | 19,02 | 18,08 | 18,87 | 3,51% | 6.281.248,00 |
| 04.06.2024 | 18,71 | 18,73 | 18,20 | 18,23 | -3,08% | 5.747.894,00 |
| 03.06.2024 | 19,63 | 19,67 | 18,50 | 18,81 | -3,44% | 6.329.313,00 |
| 31.05.2024 | 19,28 | 19,61 | 19,11 | 19,48 | 1,78% | 4.686.352,00 |
| 30.05.2024 | 19,42 | 19,53 | 18,84 | 19,14 | -3,09% | 4.839.477,00 |
| 29.05.2024 | 20,14 | 20,14 | 19,74 | 19,75 | -3,09% | 3.371.136,00 |
| 28.05.2024 | 20,24 | 20,70 | 20,13 | 20,38 | 0,99% | 4.469.575,00 |
| 24.05.2024 | 20,18 | 20,49 | 20,06 | 20,18 | 0,60% | 3.453.406,00 |
| 23.05.2024 | 20,12 | 20,18 | 19,71 | 20,06 | -0,30% | 3.693.111,00 |
| 22.05.2024 | 19,74 | 20,62 | 19,64 | 20,12 | 0,20% | 9.551.115,00 |
| 21.05.2024 | 19,60 | 20,11 | 18,67 | 20,08 | 5,13% | 17.051.363,00 |
| 20.05.2024 | 19,53 | 19,67 | 19,04 | 19,10 | -2,00% | 6.290.390,00 |
| 17.05.2024 | 19,57 | 19,73 | 19,43 | 19,49 | -0,66% | 3.483.476,00 |
| 16.05.2024 | 19,44 | 19,64 | 19,30 | 19,62 | 1,29% | 2.711.888,00 |
| 15.05.2024 | 19,90 | 19,93 | 19,30 | 19,37 | -2,76% | 3.426.014,00 |
| 14.05.2024 | 19,94 | 20,10 | 19,47 | 19,92 | 1,94% | 3.976.006,00 |
| 13.05.2024 | 19,58 | 20,00 | 19,44 | 19,54 | 0,98% | 4.320.146,00 |
| 10.05.2024 | 19,54 | 19,60 | 19,25 | 19,35 | -0,51% | 2.129.419,00 |
| 09.05.2024 | 19,17 | 19,45 | 19,11 | 19,45 | 2,05% | 2.800.648,00 |
| 08.05.2024 | 19,16 | 19,23 | 18,86 | 19,06 | -1,75% | 3.156.037,00 |
| 07.05.2024 | 19,70 | 19,89 | 19,40 | 19,40 | -0,92% | 3.387.000,00 |
| 06.05.2024 | 19,65 | 19,86 | 19,35 | 19,58 | 0,31% | 3.656.653,00 |
| 03.05.2024 | 19,44 | 19,61 | 19,13 | 19,52 | 2,09% | 4.302.393,00 |
| 02.05.2024 | 18,39 | 19,13 | 18,38 | 19,12 | 5,34% | 4.210.379,00 |
| 01.05.2024 | 18,41 | 18,55 | 18,02 | 18,15 | -1,52% | 4.462.818,00 |
| 30.04.2024 | 18,36 | 18,58 | 18,29 | 18,43 | -0,70% | 3.297.598,00 |
| 29.04.2024 | 18,50 | 18,64 | 18,37 | 18,56 | 0,71% | 3.888.444,00 |
| 26.04.2024 | 18,34 | 18,61 | 18,18 | 18,43 | 0,44% | 3.817.838,00 |
| 25.04.2024 | 18,45 | 18,55 | 18,28 | 18,35 | -2,03% | 3.725.316,00 |
| 24.04.2024 | 18,95 | 18,99 | 18,68 | 18,73 | -1,52% | 3.278.211,00 |
| 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 |