23,210€
-0,01%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,27 | 23,30 | 23,21 | 23,21 | -0,01% | - |
| 21.01.2025 | 23,29 | 23,41 | 23,10 | 23,21 | -0,65% | - |
| 20.01.2025 | 23,37 | 23,37 | 23,37 | 23,37 | -0,37% | 1,00 |
| 17.01.2025 | 23,49 | 23,60 | 23,27 | 23,45 | -0,24% | - |
| 16.01.2025 | 23,49 | 23,51 | 23,47 | 23,51 | -0,04% | 2.215,00 |
| 15.01.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 0,05% | 400,00 |
| 14.01.2025 | 23,61 | 23,68 | 23,36 | 23,51 | -0,63% | - |
| 13.01.2025 | 23,54 | 23,80 | 23,48 | 23,66 | 0,91% | - |
| 10.01.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,31% | 10,00 |
| 09.01.2025 | 23,35 | 23,40 | 23,31 | 23,37 | -0,15% | - |
| 08.01.2025 | 23,38 | 23,57 | 23,29 | 23,41 | 0,49% | - |
| 07.01.2025 | 23,14 | 23,44 | 23,11 | 23,29 | 0,23% | - |
| 06.01.2025 | 23,38 | 23,38 | 23,21 | 23,24 | -0,93% | 844,00 |
| 03.01.2025 | 23,53 | 23,61 | 23,32 | 23,46 | -0,18% | - |
| 02.01.2025 | 23,35 | 23,50 | 23,34 | 23,50 | 1,60% | 2.451,00 |
| 30.12.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -0,47% | 250,00 |
| 27.12.2024 | 23,19 | 23,24 | 23,19 | 23,24 | 0,48% | 112,00 |
| 23.12.2024 | 23,40 | 23,40 | 22,90 | 23,13 | -3,12% | 73.845,00 |
| 20.12.2024 | 22,92 | 23,88 | 22,92 | 23,88 | 2,80% | 227,00 |
| 19.12.2024 | 22,60 | 23,37 | 22,60 | 23,23 | 4,62% | 1.438,00 |
| 17.12.2024 | 22,39 | 22,54 | 22,20 | 22,20 | 0,75% | 678,00 |
| 16.12.2024 | 21,85 | 22,04 | 21,85 | 22,04 | -3,48% | 970,00 |
| 05.12.2024 | 22,83 | 22,83 | 22,83 | 22,83 | 1,92% | 219,00 |
| 04.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 4,48% | 450,00 |
| 03.12.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,19% | 19,00 |
| 29.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,68% | 145,00 |
| 28.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 1,12% | 1,00 |
| 27.11.2024 | 23,64 | 23,64 | 20,78 | 21,02 | -9,92% | 1.126,00 |
| 26.11.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 4,13% | 261,00 |
| 22.11.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 6,79% | 132,00 |
| 21.11.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -1,55% | 257,00 |
| 20.11.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -4,20% | 100,00 |
| 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 | 0,40% | 26,00 |
| 23.10.2024 | 21,48 | 21,48 | 21,12 | 21,12 | -6,59% | 474,00 |
| 21.10.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -0,26% | 50,00 |
| 18.10.2024 | 22,67 | 22,67 | 22,67 | 22,67 | 0,78% | 336,00 |
| 16.10.2024 | 22,47 | 22,54 | 22,47 | 22,50 | 2,83% | 292,00 |
| 15.10.2024 | 21,22 | 21,88 | 20,46 | 21,88 | 5,09% | 539,00 |
| 14.10.2024 | 20,84 | 20,84 | 20,81 | 20,82 | 4,49% | 8.250,00 |
| 04.10.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,03% | 125,00 |
| 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 |