Nordstrom Inc.
[WKN: 867804 | ISIN: US6556641008]
Aktienkurse
19,825$ 5,51%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid: Ask:

Aktienkurse zur Nordstrom Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 18,79 19,86 18,79 19,82 5,48% 534.484,00
22.04.2024 18,96 19,15 18,52 18,79 -0,69% 2.609.113,00
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