21,565€
1,42%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,43 | 21,66 | 21,29 | 21,57 | 1,42% | - |
| 21.11.2024 | 21,13 | 21,43 | 20,94 | 21,26 | -0,25% | - |
| 20.11.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,79% | 100,00 |
| 19.11.2024 | 21,10 | 21,23 | 20,78 | 21,15 | -0,05% | - |
| 18.11.2024 | 21,65 | 21,83 | 21,06 | 21,16 | -3,20% | - |
| 15.11.2024 | 21,68 | 22,03 | 21,61 | 21,86 | 0,46% | - |
| 14.11.2024 | 21,85 | 22,14 | 21,51 | 21,76 | -2,21% | - |
| 13.11.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 3,39% | 178,00 |
| 12.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 0,96% | 500,00 |
| 11.11.2024 | 21,31 | 21,32 | 21,31 | 21,32 | 1,04% | 10,00 |
| 08.11.2024 | 21,23 | 21,23 | 21,10 | 21,10 | -0,59% | 255,00 |
| 07.11.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,43% | 10,00 |
| 06.11.2024 | 21,13 | 21,13 | 21,13 | 21,13 | 1,98% | 39,00 |
| 05.11.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -1,54% | 12,00 |
| 04.11.2024 | 20,39 | 21,05 | 20,39 | 21,05 | -0,75% | 162,00 |
| 01.11.2024 | 21,16 | 21,21 | 21,16 | 21,21 | 0,27% | 26,00 |
| 31.10.2024 | 21,43 | 21,80 | 21,03 | 21,15 | -3,16% | - |
| 30.10.2024 | 21,83 | 22,15 | 21,19 | 21,84 | -0,59% | - |
| 29.10.2024 | 21,47 | 22,20 | 21,21 | 21,97 | 2,23% | - |
| 28.10.2024 | 21,14 | 21,55 | 20,89 | 21,49 | 2,22% | - |
| 25.10.2024 | 20,83 | 21,26 | 20,73 | 21,02 | 0,90% | - |
| 24.10.2024 | 21,02 | 21,29 | 20,78 | 20,83 | -1,36% | - |
| 23.10.2024 | 21,48 | 21,48 | 21,12 | 21,12 | -2,09% | 474,00 |
| 22.10.2024 | 22,11 | 22,31 | 21,49 | 21,57 | -4,60% | - |
| 21.10.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 1,60% | 50,00 |
| 18.10.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,23% | - |
| 17.10.2024 | 22,21 | 22,21 | 22,21 | 22,21 | 1,69% | - |
| 16.10.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,26% | - |
| 15.10.2024 | 21,06 | 22,02 | 20,73 | 21,89 | 7,98% | - |
| 14.10.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,06% | - |
| 11.10.2024 | 20,07 | 20,48 | 20,02 | 20,29 | 1,14% | - |
| 10.10.2024 | 20,04 | 20,27 | 19,64 | 20,06 | 0,12% | - |
| 09.10.2024 | 20,02 | 20,15 | 19,84 | 20,04 | -0,43% | - |
| 08.10.2024 | 19,92 | 20,32 | 19,82 | 20,12 | 1,76% | - |
| 07.10.2024 | 20,01 | 20,09 | 19,59 | 19,77 | -0,73% | - |
| 04.10.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 2,22% | 125,00 |
| 03.10.2024 | 19,45 | 19,59 | 19,06 | 19,49 | -1,15% | - |
| 02.10.2024 | 19,51 | 19,98 | 19,38 | 19,72 | -0,01% | - |
| 01.10.2024 | 20,06 | 20,07 | 19,72 | 19,72 | -2,47% | 1.500,00 |
| 30.09.2024 | 19,72 | 20,22 | 19,72 | 20,22 | -2,55% | 75,00 |
| 24.09.2024 | 21,00 | 21,00 | 20,75 | 20,75 | 2,04% | 271,00 |
| 20.09.2024 | 20,68 | 20,68 | 20,33 | 20,33 | -1,19% | 210,00 |
| 19.09.2024 | 20,62 | 20,63 | 20,58 | 20,58 | 1,48% | 998,00 |
| 18.09.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 0,15% | 100,00 |
| 17.09.2024 | 20,13 | 20,25 | 20,13 | 20,25 | -0,30% | 101,00 |
| 16.09.2024 | 20,31 | 20,31 | 20,31 | 20,31 | 1,81% | 1,00 |
| 11.09.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,78% | 10,00 |
| 10.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,05% | 100,00 |
| 06.09.2024 | 20,15 | 20,52 | 20,15 | 20,52 | -1,44% | 799,00 |
| 05.09.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 1,19% | 445,00 |
| 03.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 1,28% | 700,00 |
| 02.09.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 5,74% | 1,00 |
| 28.08.2024 | 20,21 | 20,30 | 19,07 | 19,21 | 2,12% | 1.238,00 |
| 27.08.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -2,41% | 500,00 |
| 26.08.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,87% | 190,00 |
| 22.08.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -7,25% | 200,00 |
| 20.08.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,66% | 2,00 |
| 19.08.2024 | 20,47 | 20,47 | 20,47 | 20,47 | 1,31% | 1,00 |
| 16.08.2024 | 20,36 | 20,36 | 20,21 | 20,21 | -1,65% | 7,00 |
| 15.08.2024 | 19,79 | 20,55 | 19,79 | 20,55 | 5,30% | 76,00 |
| 14.08.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 1,88% | 500,00 |
| 05.08.2024 | 18,20 | 19,15 | 17,65 | 19,15 | 0,07% | 475,00 |
| 02.08.2024 | 20,33 | 20,33 | 19,14 | 19,14 | -0,58% | 350,00 |
| 26.07.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -1,89% | 100,00 |
| 25.07.2024 | 19,56 | 19,62 | 19,54 | 19,62 | 2,25% | 103,00 |
| 24.07.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -6,86% | 300,00 |
| 22.07.2024 | 20,71 | 21,07 | 20,60 | 20,60 | -4,92% | 1.010,00 |
| 18.07.2024 | 21,67 | 21,67 | 21,67 | 21,67 | -0,62% | 60,00 |
| 17.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,34% | 20,00 |
| 15.07.2024 | 21,78 | 21,78 | 21,10 | 21,10 | -1,40% | 181,00 |
| 12.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 468,00 |
| 11.07.2024 | 20,89 | 21,51 | 20,89 | 21,50 | 7,69% | 1.147,00 |
| 08.07.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,71% | 40,00 |
| 03.07.2024 | 19,92 | 19,92 | 19,82 | 19,82 | 1,39% | 199,00 |
| 02.07.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,98% | 1,00 |
| 01.07.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,54% | 1,00 |
| 19.06.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,18% | 50,00 |
| 17.06.2024 | 19,83 | 20,29 | 19,83 | 20,29 | 1,10% | 2.291,00 |
| 14.06.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 2,94% | 472,00 |
| 11.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,32% | 100,00 |
| 10.06.2024 | 20,17 | 20,17 | 20,17 | 20,17 | 1,71% | 8,00 |
| 07.06.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 2,25% | 150,00 |
| 06.06.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -2,96% | 6,00 |
| 05.06.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -3,56% | 500,00 |
| 04.06.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -3,47% | 8,00 |
| 03.06.2024 | 21,27 | 21,47 | 21,20 | 21,47 | 5,71% | 610,00 |
| 31.05.2024 | 18,60 | 20,31 | 18,60 | 20,31 | 5,27% | 830,00 |
| 30.05.2024 | 19,34 | 19,34 | 19,29 | 19,29 | -2,47% | 115,00 |
| 23.05.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,59% | 50,00 |
| 22.05.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,12% | 529,00 |
| 17.05.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,23% | 152,00 |
| 16.05.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,33% | 1,00 |
| 15.05.2024 | 20,26 | 20,26 | 19,65 | 19,70 | -1,19% | 261,00 |
| 14.05.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,90% | 450,00 |
| 13.05.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 4,24% | 60,00 |
| 10.05.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 2,82% | 20,00 |
| 09.05.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -0,70% | 2,00 |
| 03.05.2024 | 18,60 | 18,60 | 18,57 | 18,57 | 4,68% | 85,00 |
| 02.05.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 0,40% | 1,00 |
| 25.04.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,00% | 50,00 |