Nordstrom Inc.
[WKN: 867804 | ISIN: US6556641008]
Aktienkurse
24,465$ 0,06%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid: Ask:

Aktienkurse zur Nordstrom Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 24,44 24,48 24,44 24,46 0,04% 1.727.951,00
31.03.2025 24,42 24,48 24,42 24,45 -0,04% 1.505.738,00
28.03.2025 24,43 24,48 24,42 24,46 0,04% 1.232.682,00
27.03.2025 24,43 24,46 24,42 24,45 0,08% 1.574.814,00
26.03.2025 24,40 24,45 24,37 24,43 0,25% 1.715.328,00
25.03.2025 24,39 24,41 24,37 24,37 0,00% 1.164.833,00
24.03.2025 24,34 24,39 24,32 24,37 0,08% 1.979.943,00
21.03.2025 24,27 24,36 24,17 24,35 0,16% 5.742.660,00
20.03.2025 24,25 24,33 24,25 24,31 0,08% 1.399.384,00
19.03.2025 24,25 24,32 24,24 24,29 0,21% 1.643.846,00
18.03.2025 24,24 24,25 24,21 24,24 0,04% 1.995.595,00
17.03.2025 24,23 24,26 24,19 24,23 0,17% 2.836.437,00
14.03.2025 24,24 24,26 24,15 24,19 -0,12% 4.381.472,00
13.03.2025 24,21 24,24 24,20 24,22 0,08% 3.754.692,00
12.03.2025 24,25 24,25 24,20 24,20 -0,12% 4.497.747,00
11.03.2025 24,23 24,31 24,20 24,23 -0,78% 4.773.580,00
10.03.2025 24,40 24,46 24,34 24,42 -0,12% 2.787.381,00
07.03.2025 24,41 24,49 24,37 24,45 0,25% 2.993.727,00
06.03.2025 24,33 24,43 24,31 24,39 0,12% 3.542.072,00
05.03.2025 24,33 24,40 24,29 24,36 0,41% 2.493.540,00
04.03.2025 24,28 24,33 24,25 24,26 0,08% 4.304.019,00
03.03.2025 24,31 24,33 24,21 24,24 -0,21% 2.260.128,00
28.02.2025 24,31 24,34 24,28 24,29 -0,08% 1.778.263,00
27.02.2025 24,34 24,36 24,30 24,31 -0,08% 1.824.383,00
26.02.2025 24,34 24,38 24,32 24,33 0,04% 1.077.292,00
25.02.2025 24,31 24,36 24,31 24,32 0,08% 1.758.646,00
24.02.2025 24,30 24,34 24,29 24,30 -0,08% 1.201.650,00
21.02.2025 24,35 24,36 24,28 24,32 -0,12% 2.008.721,00
20.02.2025 24,33 24,37 24,32 24,35 0,12% 1.588.278,00
19.02.2025 24,31 24,35 24,31 24,32 0,00% 2.271.668,00
18.02.2025 24,33 24,34 24,32 24,32 -0,04% 1.041.307,00
14.02.2025 24,33 24,34 24,30 24,33 0,08% 845.434,00
13.02.2025 24,29 24,34 24,29 24,31 0,04% 883.250,00
12.02.2025 24,30 24,33 24,28 24,30 -0,04% 1.297.901,00
11.02.2025 24,29 24,33 24,29 24,31 0,04% 1.259.539,00
10.02.2025 24,26 24,33 24,24 24,30 0,21% 1.399.795,00
07.02.2025 24,28 24,34 24,24 24,25 -0,33% 1.627.811,00
06.02.2025 24,31 24,34 24,28 24,33 0,25% 1.446.552,00
05.02.2025 24,30 24,33 24,26 24,27 0,04% 1.516.898,00
04.02.2025 24,17 24,29 24,15 24,26 0,41% 1.302.352,00
03.02.2025 24,19 24,24 24,11 24,16 -0,17% 2.778.399,00
31.01.2025 24,24 24,27 24,19 24,20 -0,17% 2.061.536,00
30.01.2025 24,26 24,32 24,22 24,24 0,08% 1.303.680,00
29.01.2025 24,23 24,27 24,20 24,22 -0,04% 1.457.495,00
28.01.2025 24,18 24,25 24,17 24,23 0,21% 1.105.348,00
27.01.2025 24,14 24,23 24,12 24,18 0,04% 2.429.860,00
24.01.2025 24,17 24,19 24,15 24,17 0,08% 1.740.551,00
23.01.2025 24,24 24,24 24,15 24,15 -0,21% 1.867.395,00
22.01.2025 24,18 24,23 24,16 24,20 -0,12% 1.384.578,00
21.01.2025 24,11 24,23 24,11 24,23 0,54% 2.720.889,00
17.01.2025 24,15 24,16 24,10 24,10 -0,12% 2.058.879,00
16.01.2025 24,12 24,17 24,11 24,13 0,08% 2.233.771,00
15.01.2025 24,15 24,17 24,11 24,11 -0,08% 2.468.674,00
14.01.2025 24,17 24,20 24,09 24,13 -0,08% 3.605.558,00
13.01.2025 24,11 24,16 24,06 24,15 0,58% 2.873.246,00
10.01.2025 24,09 24,11 24,00 24,01 -0,33% 3.659.525,00
08.01.2025 24,13 24,17 24,09 24,09 -0,12% 4.056.952,00
07.01.2025 24,15 24,18 24,12 24,12 -0,17% 4.695.227,00
06.01.2025 24,18 24,20 24,10 24,16 -0,04% 5.490.284,00
03.01.2025 24,14 24,18 24,11 24,17 0,08% 4.662.909,00
02.01.2025 24,16 24,21 24,12 24,15 0,00% 4.276.175,00
31.12.2024 24,12 24,27 24,12 24,15 0,17% 2.919.165,00
30.12.2024 24,12 24,21 24,10 24,11 -0,41% 2.522.549,00
27.12.2024 24,20 24,27 24,19 24,21 -0,04% 2.134.088,00
26.12.2024 24,15 24,32 24,15 24,22 0,04% 2.704.894,00
24.12.2024 24,16 24,28 24,14 24,21 0,17% 5.046.790,00
23.12.2024 24,21 24,89 24,04 24,17 -1,47% 9.936.866,00
20.12.2024 23,97 24,95 23,96 24,53 1,95% 4.577.623,00
19.12.2024 23,27 24,46 23,04 24,06 5,11% 3.172.965,00
18.12.2024 23,28 23,45 22,87 22,89 -1,17% 2.568.551,00
17.12.2024 23,52 23,74 22,99 23,16 -0,81% 1.771.049,00
16.12.2024 23,20 23,50 22,92 23,35 0,73% 1.998.057,00
13.12.2024 22,61 23,32 22,45 23,18 2,98% 1.437.270,00
12.12.2024 22,90 23,01 22,41 22,51 -1,96% 1.421.562,00
11.12.2024 23,04 23,13 22,35 22,96 0,00% 2.015.501,00
10.12.2024 22,95 23,18 22,79 22,96 0,13% 1.747.832,00
09.12.2024 23,40 23,57 22,65 22,93 -1,12% 3.014.271,00
06.12.2024 23,70 23,71 23,05 23,19 -1,15% 2.047.537,00
05.12.2024 23,73 23,75 23,11 23,46 -2,21% 1.907.522,00
04.12.2024 23,18 24,00 23,15 23,99 3,49% 2.189.381,00
03.12.2024 22,71 23,26 22,57 23,18 0,52% 2.955.770,00
02.12.2024 22,57 23,14 22,06 23,06 1,54% 3.480.806,00
29.11.2024 22,65 22,89 22,01 22,71 0,40% 2.303.505,00
27.11.2024 23,52 23,86 21,71 22,62 -8,12% 7.664.812,00
26.11.2024 24,20 24,67 24,02 24,62 -1,12% 4.215.339,00
25.11.2024 23,66 24,99 23,64 24,90 7,14% 5.057.556,00
22.11.2024 22,77 23,51 22,75 23,24 3,89% 2.084.033,00
21.11.2024 22,25 22,41 22,10 22,37 0,54% 859.767,00
20.11.2024 22,34 22,62 22,00 22,25 -1,85% 1.693.204,00
19.11.2024 22,14 22,74 22,03 22,67 1,66% 1.373.482,00
18.11.2024 22,87 22,89 22,04 22,30 -2,49% 1.374.804,00
15.11.2024 22,84 23,13 22,80 22,87 -0,65% 1.430.370,00
14.11.2024 23,14 23,32 22,77 23,02 -0,17% 1.431.561,00
13.11.2024 23,19 23,60 23,01 23,06 -0,13% 1.382.974,00
12.11.2024 22,59 23,10 22,51 23,09 1,99% 1.447.983,00
11.11.2024 22,70 22,99 22,59 22,64 0,53% 1.460.334,00
08.11.2024 22,91 22,99 22,47 22,52 -1,70% 2.048.797,00
07.11.2024 22,50 23,19 22,40 22,91 1,51% 1.472.908,00
06.11.2024 23,38 23,54 22,28 22,57 -0,66% 1.703.379,00
05.11.2024 22,80 23,07 22,57 22,72 -0,83% 1.234.440,00