14,050€
2,11%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 13,84 | 13,84 | 13,84 | 13,84 | 0,58% | 100,00 |
| 28.09.2023 | 13,76 | 13,76 | 13,76 | 13,76 | 2,69% | 200,00 |
| 27.09.2023 | 13,48 | 13,48 | 13,40 | 13,40 | -1,33% | 166,00 |
| 26.09.2023 | 13,58 | 13,58 | 13,58 | 13,58 | 2,88% | 40,00 |
| 22.09.2023 | 13,30 | 13,30 | 13,20 | 13,20 | -1,35% | 338,00 |
| 21.09.2023 | 13,62 | 13,62 | 13,38 | 13,38 | -2,34% | 150,00 |
| 19.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 1,18% | 1,00 |
| 18.09.2023 | 13,70 | 13,70 | 13,46 | 13,54 | -2,73% | 29.696,00 |
| 14.09.2023 | 13,86 | 14,04 | 13,86 | 13,92 | 5,14% | 416,00 |
| 13.09.2023 | 13,16 | 13,24 | 13,00 | 13,24 | -0,30% | 3.300,00 |
| 12.09.2023 | 13,32 | 13,32 | 13,28 | 13,28 | -4,05% | 865,00 |
| 11.09.2023 | 13,84 | 13,84 | 13,84 | 13,84 | 1,02% | 300,00 |
| 08.09.2023 | 13,76 | 13,76 | 13,50 | 13,70 | -0,58% | 120,00 |
| 07.09.2023 | 13,74 | 13,78 | 13,74 | 13,78 | -1,29% | 408,00 |
| 06.09.2023 | 13,96 | 13,96 | 13,96 | 13,96 | -6,93% | 50,00 |
| 05.09.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 35,00 |
| 01.09.2023 | 15,14 | 15,14 | 14,90 | 14,90 | -0,27% | 400,00 |
| 31.08.2023 | 14,52 | 14,94 | 14,52 | 14,94 | 3,75% | 430,00 |
| 30.08.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 100,00 |
| 29.08.2023 | 14,38 | 14,40 | 14,38 | 14,40 | 1,84% | 3.127,00 |
| 25.08.2023 | 14,26 | 14,26 | 13,72 | 14,14 | -11,18% | 1.550,00 |
| 22.08.2023 | 15,92 | 15,92 | 15,92 | 15,92 | -9,24% | 300,00 |
| 21.08.2023 | 17,82 | 17,82 | 17,54 | 17,54 | 0,92% | 360,00 |
| 18.08.2023 | 17,38 | 17,38 | 17,38 | 17,38 | -13,53% | 100,00 |
| 09.08.2023 | 20,35 | 20,35 | 20,10 | 20,10 | -4,06% | 207,00 |
| 04.08.2023 | 21,00 | 21,00 | 20,95 | 20,95 | -0,71% | 48,00 |
| 03.08.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 100,00 |
| 02.08.2023 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | 198,00 |
| 01.08.2023 | 20,90 | 20,90 | 20,90 | 20,90 | -0,71% | 105,00 |
| 31.07.2023 | 20,95 | 21,05 | 20,95 | 21,05 | 5,25% | 2.149,00 |
| 27.07.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,30% | 10,00 |
| 26.07.2023 | 19,32 | 19,94 | 19,32 | 19,94 | 2,36% | 683,00 |
| 24.07.2023 | 19,52 | 19,52 | 19,48 | 19,48 | 6,45% | 1.130,00 |
| 20.07.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 363,00 |
| 19.07.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 3,01% | 50,00 |
| 17.07.2023 | 17,76 | 17,96 | 17,50 | 17,96 | 0,56% | 91,00 |
| 13.07.2023 | 17,86 | 17,86 | 17,86 | 17,86 | -5,40% | 20,00 |
| 12.07.2023 | 18,88 | 18,88 | 18,88 | 18,88 | 6,91% | 191,00 |
| 10.07.2023 | 17,66 | 17,66 | 17,66 | 17,66 | 0,34% | 100,00 |
| 06.07.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -5,58% | 100,00 |
| 05.07.2023 | 18,64 | 18,64 | 18,64 | 18,64 | -1,89% | 35,00 |
| 04.07.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 105,00 |
| 03.07.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 1,94% | 200,00 |
| 30.06.2023 | 18,42 | 18,54 | 18,42 | 18,54 | 8,55% | 560,00 |
| 27.06.2023 | 17,08 | 17,08 | 17,08 | 17,08 | 1,18% | 7,00 |
| 26.06.2023 | 16,88 | 16,88 | 16,88 | 16,88 | 2,68% | 535,00 |
| 23.06.2023 | 16,44 | 16,44 | 16,44 | 16,44 | -1,32% | 150,00 |
| 22.06.2023 | 16,62 | 16,66 | 16,62 | 16,66 | -4,03% | 40,00 |
| 16.06.2023 | 17,58 | 17,58 | 17,36 | 17,36 | -2,14% | 126,00 |
| 15.06.2023 | 18,00 | 18,00 | 17,74 | 17,74 | -2,74% | 511,00 |
| 14.06.2023 | 18,24 | 18,24 | 18,24 | 18,24 | -1,41% | 500,00 |
| 13.06.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -3,04% | 70,00 |
| 12.06.2023 | 18,10 | 19,10 | 18,10 | 19,08 | 6,59% | 1.818,00 |
| 09.06.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 1.200,00 |
| 08.06.2023 | 18,00 | 18,00 | 17,70 | 17,70 | -1,99% | 355,00 |
| 07.06.2023 | 17,40 | 18,06 | 17,16 | 18,06 | 6,86% | 712,00 |
| 06.06.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 3,30% | 260,00 |
| 02.06.2023 | 14,88 | 16,36 | 14,88 | 16,36 | 9,65% | 1.828,00 |
| 01.06.2023 | 15,60 | 15,60 | 14,48 | 14,92 | 0,81% | 2.230,00 |
| 26.05.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,13% | 399,00 |
| 24.05.2023 | 14,82 | 14,82 | 14,82 | 14,82 | 1,09% | 245,00 |
| 23.05.2023 | 14,66 | 14,66 | 14,66 | 14,66 | 1,38% | 50,00 |
| 22.05.2023 | 14,46 | 14,46 | 14,46 | 14,46 | 0,56% | 330,00 |
| 19.05.2023 | 14,52 | 14,52 | 14,38 | 14,38 | -1,78% | 110,00 |
| 18.05.2023 | 14,64 | 14,64 | 14,64 | 14,64 | 6,71% | 148,00 |
| 15.05.2023 | 13,78 | 13,78 | 13,72 | 13,72 | 1,33% | 101,00 |
| 12.05.2023 | 13,54 | 13,54 | 13,54 | 13,54 | -0,59% | 73,00 |
| 10.05.2023 | 13,62 | 13,62 | 13,62 | 13,62 | -0,73% | 4,00 |
| 08.05.2023 | 13,72 | 13,72 | 13,72 | 13,72 | -0,29% | 1,00 |
| 05.05.2023 | 13,76 | 13,76 | 13,76 | 13,76 | 7,84% | 30,00 |
| 04.05.2023 | 13,10 | 13,10 | 12,76 | 12,76 | -5,62% | 19,00 |
| 03.05.2023 | 13,52 | 13,52 | 13,52 | 13,52 | 1,65% | 150,00 |
| 02.05.2023 | 13,60 | 13,60 | 13,30 | 13,30 | -4,73% | 478,00 |
| 28.04.2023 | 13,82 | 13,96 | 13,82 | 13,96 | 0,14% | 750,00 |
| 27.04.2023 | 13,76 | 14,00 | 13,76 | 13,94 | -0,71% | 320,00 |
| 26.04.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 1,15% | 120,00 |
| 25.04.2023 | 14,00 | 14,00 | 13,88 | 13,88 | -5,58% | 797,00 |
| 24.04.2023 | 14,54 | 14,70 | 14,54 | 14,70 | -1,34% | 422,00 |
| 21.04.2023 | 14,96 | 14,96 | 14,90 | 14,90 | -4,12% | 239,00 |
| 19.04.2023 | 15,54 | 15,54 | 15,54 | 15,54 | -0,89% | 370,00 |
| 18.04.2023 | 15,60 | 15,68 | 15,60 | 15,68 | 1,16% | 110,00 |
| 17.04.2023 | 14,98 | 15,70 | 14,98 | 15,50 | 4,03% | 4.509,00 |
| 13.04.2023 | 14,50 | 14,90 | 14,48 | 14,90 | 2,05% | 260,00 |
| 12.04.2023 | 15,10 | 15,10 | 14,60 | 14,60 | -6,77% | 540,00 |
| 11.04.2023 | 15,40 | 15,66 | 15,38 | 15,66 | 8,00% | 21,00 |
| 05.04.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -1,89% | 1.400,00 |
| 04.04.2023 | 14,78 | 14,78 | 14,78 | 14,78 | -1,60% | 130,00 |
| 03.04.2023 | 15,00 | 15,02 | 15,00 | 15,02 | 0,86% | 77,00 |
| 31.03.2023 | 14,26 | 14,89 | 14,26 | 14,89 | 4,15% | 465,00 |
| 30.03.2023 | 14,60 | 14,60 | 14,30 | 14,30 | -1,15% | 256,00 |
| 29.03.2023 | 14,11 | 14,46 | 14,11 | 14,46 | 3,31% | 406,00 |
| 27.03.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -2,36% | 280,00 |
| 24.03.2023 | 14,44 | 14,44 | 14,07 | 14,34 | 2,41% | 1.200,00 |
| 23.03.2023 | 15,25 | 15,25 | 14,00 | 14,00 | -5,91% | 607,00 |
| 22.03.2023 | 15,40 | 15,46 | 14,88 | 14,88 | -2,58% | 242,00 |
| 21.03.2023 | 15,18 | 15,27 | 15,18 | 15,27 | 1,19% | 27,00 |
| 20.03.2023 | 15,45 | 15,45 | 15,09 | 15,09 | -8,43% | 100,00 |
| 17.03.2023 | 16,65 | 16,65 | 16,48 | 16,48 | 1,39% | 150,00 |
| 16.03.2023 | 16,28 | 16,28 | 16,26 | 16,26 | 5,27% | 2,00 |
| 15.03.2023 | 15,25 | 15,44 | 15,25 | 15,44 | -1,25% | 890,00 |