18,890$
0,80%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,67 | 19,24 | 18,48 | 18,92 | 0,96% | 4.023.165,00 |
| 18.04.2024 | 18,06 | 20,27 | 17,91 | 18,74 | 4,40% | 5.950.869,00 |
| 17.04.2024 | 17,85 | 18,02 | 17,63 | 17,95 | 1,36% | 2.247.816,00 |
| 16.04.2024 | 17,64 | 17,85 | 17,21 | 17,71 | -0,34% | 3.950.811,00 |
| 15.04.2024 | 19,26 | 19,31 | 17,69 | 17,77 | -6,77% | 4.690.026,00 |
| 12.04.2024 | 19,58 | 19,67 | 18,95 | 19,06 | -3,74% | 2.651.077,00 |
| 11.04.2024 | 19,58 | 19,89 | 19,18 | 19,80 | 2,11% | 2.517.592,00 |
| 10.04.2024 | 19,08 | 19,44 | 18,75 | 19,39 | 0,05% | 3.348.493,00 |
| 09.04.2024 | 19,49 | 19,90 | 19,19 | 19,38 | -0,31% | 4.052.590,00 |
| 08.04.2024 | 18,70 | 19,44 | 18,58 | 19,44 | 4,18% | 3.322.445,00 |
| 05.04.2024 | 18,28 | 18,90 | 18,21 | 18,66 | 2,53% | 2.375.873,00 |
| 04.04.2024 | 19,18 | 19,28 | 18,11 | 18,20 | -4,31% | 3.813.359,00 |
| 03.04.2024 | 19,46 | 19,51 | 19,00 | 19,02 | -2,41% | 3.118.629,00 |
| 02.04.2024 | 19,89 | 19,89 | 18,83 | 19,49 | -3,32% | 4.874.280,00 |
| 01.04.2024 | 20,28 | 20,37 | 20,04 | 20,16 | -0,54% | 2.879.349,00 |
| 28.03.2024 | 19,92 | 20,30 | 19,85 | 20,27 | 1,76% | 2.590.104,00 |
| 27.03.2024 | 18,79 | 19,94 | 18,75 | 19,92 | 6,98% | 4.042.184,00 |
| 26.03.2024 | 19,03 | 19,40 | 18,60 | 18,62 | -1,53% | 3.657.435,00 |
| 25.03.2024 | 19,14 | 19,24 | 18,67 | 18,91 | -0,68% | 4.081.007,00 |
| 22.03.2024 | 19,91 | 20,06 | 18,97 | 19,04 | -5,04% | 4.437.294,00 |
| 21.03.2024 | 19,42 | 20,26 | 19,41 | 20,05 | 3,46% | 4.181.440,00 |
| 20.03.2024 | 18,47 | 19,46 | 18,25 | 19,38 | 3,86% | 5.054.216,00 |
| 19.03.2024 | 16,82 | 19,46 | 16,82 | 18,66 | 9,38% | 14.797.181,00 |
| 18.03.2024 | 17,36 | 17,43 | 16,79 | 17,06 | -1,33% | 4.119.280,00 |
| 15.03.2024 | 17,52 | 17,93 | 17,27 | 17,29 | -1,76% | 4.957.092,00 |
| 14.03.2024 | 17,82 | 18,05 | 17,46 | 17,60 | -2,17% | 3.366.249,00 |
| 13.03.2024 | 17,80 | 18,22 | 17,75 | 17,99 | 1,07% | 3.619.040,00 |
| 12.03.2024 | 17,42 | 17,86 | 17,32 | 17,80 | 1,77% | 4.216.097,00 |
| 11.03.2024 | 16,90 | 17,67 | 16,90 | 17,49 | 2,52% | 4.176.255,00 |
| 08.03.2024 | 17,06 | 17,32 | 16,86 | 17,06 | 0,89% | 5.822.757,00 |
| 07.03.2024 | 17,38 | 17,64 | 16,90 | 16,91 | -3,59% | 7.039.875,00 |
| 06.03.2024 | 18,73 | 18,94 | 17,40 | 17,54 | -16,08% | 17.441.948,00 |
| 05.03.2024 | 20,14 | 21,15 | 19,90 | 20,90 | 1,55% | 7.565.708,00 |
| 04.03.2024 | 20,92 | 21,39 | 20,56 | 20,58 | -0,68% | 4.817.736,00 |
| 01.03.2024 | 20,94 | 21,00 | 20,20 | 20,72 | -1,19% | 4.286.306,00 |
| 29.02.2024 | 21,87 | 21,91 | 20,79 | 20,97 | -1,64% | 4.035.161,00 |
| 28.02.2024 | 21,44 | 21,90 | 21,19 | 21,32 | -1,71% | 5.386.955,00 |
| 27.02.2024 | 21,00 | 21,74 | 20,97 | 21,69 | 4,28% | 4.046.473,00 |
| 26.02.2024 | 20,44 | 20,84 | 20,33 | 20,80 | 2,01% | 3.661.373,00 |
| 23.02.2024 | 20,41 | 20,57 | 20,13 | 20,39 | 0,34% | 3.640.115,00 |
| 22.02.2024 | 20,20 | 20,46 | 20,03 | 20,32 | 1,96% | 2.490.601,00 |
| 21.02.2024 | 19,75 | 19,96 | 19,62 | 19,93 | 0,55% | 2.498.555,00 |
| 20.02.2024 | 19,79 | 19,90 | 19,61 | 19,82 | -1,39% | 2.402.478,00 |
| 16.02.2024 | 20,03 | 20,35 | 19,87 | 20,10 | -0,89% | 2.005.494,00 |
| 15.02.2024 | 19,84 | 20,36 | 19,75 | 20,28 | 3,47% | 4.488.724,00 |
| 14.02.2024 | 19,62 | 19,75 | 19,14 | 19,60 | 1,82% | 2.940.387,00 |
| 13.02.2024 | 19,11 | 19,26 | 18,58 | 19,25 | -3,65% | 3.816.222,00 |
| 12.02.2024 | 19,20 | 20,10 | 19,18 | 19,98 | 4,50% | 3.390.368,00 |
| 09.02.2024 | 19,07 | 19,19 | 18,72 | 19,12 | 0,21% | 3.485.979,00 |
| 08.02.2024 | 18,65 | 19,20 | 18,50 | 19,08 | 3,53% | 2.607.707,00 |
| 07.02.2024 | 18,68 | 18,86 | 18,31 | 18,43 | -1,55% | 2.752.671,00 |
| 06.02.2024 | 18,14 | 18,82 | 18,05 | 18,72 | 2,58% | 2.740.290,00 |
| 05.02.2024 | 17,76 | 18,55 | 17,66 | 18,25 | 0,72% | 4.322.597,00 |
| 02.02.2024 | 18,01 | 18,30 | 17,76 | 18,12 | -0,77% | 5.580.011,00 |
| 01.02.2024 | 18,33 | 18,45 | 17,54 | 18,26 | 0,61% | 4.946.136,00 |
| 31.01.2024 | 18,50 | 18,88 | 18,12 | 18,15 | -3,04% | 6.379.738,00 |
| 30.01.2024 | 18,96 | 19,04 | 18,65 | 18,72 | -2,55% | 4.485.754,00 |
| 29.01.2024 | 19,75 | 19,77 | 18,97 | 19,21 | -3,13% | 4.373.554,00 |
| 26.01.2024 | 19,61 | 20,05 | 19,61 | 19,83 | 1,80% | 3.096.000,00 |
| 25.01.2024 | 19,19 | 19,63 | 19,07 | 19,48 | 2,96% | 3.789.318,00 |
| 24.01.2024 | 19,07 | 19,37 | 18,88 | 18,92 | 1,18% | 4.861.035,00 |
| 23.01.2024 | 18,97 | 19,14 | 18,32 | 18,70 | -0,16% | 4.600.867,00 |
| 22.01.2024 | 18,08 | 18,78 | 17,82 | 18,73 | 4,00% | 5.147.954,00 |
| 19.01.2024 | 17,71 | 18,03 | 17,45 | 18,01 | 1,81% | 5.284.874,00 |
| 18.01.2024 | 18,11 | 18,16 | 17,11 | 17,69 | -1,50% | 6.402.309,00 |
| 17.01.2024 | 17,75 | 18,00 | 17,66 | 17,96 | -0,66% | 4.699.711,00 |
| 16.01.2024 | 17,95 | 18,21 | 17,49 | 18,08 | -0,44% | 4.286.939,00 |
| 12.01.2024 | 18,49 | 18,73 | 18,04 | 18,16 | -0,98% | 3.066.369,00 |
| 11.01.2024 | 18,45 | 18,73 | 18,04 | 18,34 | -1,71% | 3.600.302,00 |
| 10.01.2024 | 18,44 | 18,73 | 18,07 | 18,66 | 0,65% | 3.280.837,00 |
| 09.01.2024 | 18,40 | 18,70 | 18,27 | 18,54 | -0,59% | 3.839.107,00 |
| 08.01.2024 | 17,93 | 18,75 | 17,82 | 18,65 | 5,67% | 4.864.331,00 |
| 05.01.2024 | 17,03 | 18,10 | 17,03 | 17,65 | 2,56% | 4.914.134,00 |
| 04.01.2024 | 16,75 | 17,32 | 16,63 | 17,21 | 1,83% | 4.111.407,00 |
| 03.01.2024 | 17,85 | 17,96 | 16,88 | 16,90 | -7,60% | 6.251.781,00 |
| 02.01.2024 | 18,25 | 18,57 | 17,91 | 18,29 | -0,87% | 4.234.634,00 |
| 29.12.2023 | 18,80 | 18,91 | 18,34 | 18,45 | -2,17% | 3.345.028,00 |
| 28.12.2023 | 18,75 | 18,97 | 18,63 | 18,86 | -0,26% | 3.334.586,00 |
| 27.12.2023 | 18,86 | 18,98 | 18,70 | 18,91 | 0,85% | 4.130.295,00 |
| 26.12.2023 | 18,60 | 18,92 | 18,55 | 18,75 | 1,79% | 3.135.638,00 |
| 22.12.2023 | 18,17 | 18,61 | 18,06 | 18,42 | -0,05% | 2.858.284,00 |
| 21.12.2023 | 18,41 | 18,52 | 18,09 | 18,43 | 2,28% | 4.862.955,00 |
| 20.12.2023 | 18,37 | 18,53 | 17,89 | 18,02 | -2,01% | 4.026.302,00 |
| 19.12.2023 | 18,08 | 18,45 | 17,88 | 18,39 | 1,27% | 4.968.350,00 |
| 18.12.2023 | 17,79 | 18,35 | 17,51 | 18,16 | 3,42% | 6.311.553,00 |
| 15.12.2023 | 18,17 | 18,26 | 17,36 | 17,56 | -2,82% | 11.510.628,00 |
| 14.12.2023 | 17,85 | 18,53 | 17,71 | 18,07 | 4,45% | 8.016.255,00 |
| 13.12.2023 | 16,75 | 17,37 | 15,97 | 17,30 | 3,65% | 7.679.518,00 |
| 12.12.2023 | 17,30 | 17,35 | 16,68 | 16,69 | -4,74% | 5.928.651,00 |
| 11.12.2023 | 17,21 | 17,70 | 16,90 | 17,52 | 7,16% | 9.851.100,00 |
| 08.12.2023 | 15,89 | 16,41 | 15,79 | 16,35 | 2,51% | 5.751.836,00 |
| 07.12.2023 | 15,19 | 16,09 | 15,12 | 15,95 | 5,00% | 5.108.772,00 |
| 06.12.2023 | 15,61 | 15,81 | 15,08 | 15,19 | -1,75% | 4.041.060,00 |
| 05.12.2023 | 16,18 | 16,25 | 15,44 | 15,46 | -5,33% | 5.351.729,00 |
| 04.12.2023 | 16,12 | 16,45 | 15,95 | 16,33 | 0,86% | 8.072.649,00 |
| 01.12.2023 | 15,65 | 16,26 | 15,41 | 16,19 | 3,65% | 8.382.960,00 |
| 30.11.2023 | 15,62 | 15,92 | 15,47 | 15,62 | 0,77% | 5.213.943,00 |
| 29.11.2023 | 15,56 | 15,96 | 15,44 | 15,50 | 1,04% | 5.781.703,00 |
| 28.11.2023 | 15,08 | 15,38 | 14,80 | 15,34 | 1,19% | 5.772.238,00 |
| 27.11.2023 | 14,77 | 15,57 | 14,65 | 15,16 | 0,73% | 11.903.274,00 |