16,774€
-5,73%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 16,73 | 16,80 | 16,16 | 16,36 | -8,08% | - |
| 15.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -1,17% | - |
| 12.04.2024 | 18,55 | 18,59 | 17,84 | 18,00 | -0,88% | - |
| 11.04.2024 | 18,06 | 18,31 | 17,84 | 18,16 | 1,49% | - |
| 10.04.2024 | 17,87 | 18,02 | 17,29 | 17,90 | -0,27% | - |
| 09.04.2024 | 17,89 | 18,36 | 17,70 | 17,94 | 3,70% | - |
| 05.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,80% | 31,00 |
| 04.04.2024 | 17,11 | 17,11 | 16,83 | 16,83 | -7,67% | 501,00 |
| 03.04.2024 | 17,91 | 18,23 | 17,91 | 18,23 | -2,16% | 16,00 |
| 02.04.2024 | 18,62 | 18,63 | 18,62 | 18,63 | 6,10% | 262,00 |
| 26.03.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,23% | 1.710,00 |
| 22.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,80% | 1.000,00 |
| 20.03.2024 | 16,96 | 17,46 | 16,96 | 17,46 | 1,51% | 2.679,00 |
| 19.03.2024 | 17,20 | 17,78 | 17,20 | 17,20 | 9,69% | 1.098,00 |
| 18.03.2024 | 15,62 | 15,68 | 15,62 | 15,68 | -3,45% | 400,00 |
| 15.03.2024 | 16,28 | 16,28 | 16,20 | 16,24 | -0,85% | 302,00 |
| 14.03.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,73% | 30,00 |
| 13.03.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 1,10% | 427,00 |
| 12.03.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 4,35% | 1.050,00 |
| 11.03.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 1,30% | 3,00 |
| 08.03.2024 | 15,62 | 15,62 | 15,38 | 15,44 | -0,77% | 513,00 |
| 07.03.2024 | 15,94 | 16,04 | 15,56 | 15,56 | -4,07% | 33.221,00 |
| 06.03.2024 | 17,50 | 17,50 | 16,22 | 16,22 | -15,87% | 2.021,00 |
| 05.03.2024 | 18,48 | 19,40 | 18,48 | 19,28 | -1,33% | 340,00 |
| 04.03.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 2,95% | 10,00 |
| 01.03.2024 | 19,56 | 19,56 | 18,98 | 18,98 | -2,47% | 7,00 |
| 29.02.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -2,70% | 160,00 |
| 27.02.2024 | 19,88 | 20,00 | 19,88 | 20,00 | 4,93% | 550,00 |
| 26.02.2024 | 19,02 | 19,06 | 19,02 | 19,06 | 1,06% | 100,00 |
| 23.02.2024 | 18,72 | 18,86 | 18,72 | 18,86 | 4,89% | 150,00 |
| 21.02.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -1,86% | 235,00 |
| 20.02.2024 | 18,44 | 18,44 | 18,32 | 18,32 | -1,08% | 1.452,00 |
| 19.02.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,75% | 500,00 |
| 16.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | 427,00 |
| 15.02.2024 | 18,44 | 18,60 | 18,38 | 18,60 | 5,68% | 51,00 |
| 13.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,11% | 110,00 |
| 12.02.2024 | 17,58 | 17,98 | 17,58 | 17,98 | 1,12% | 417,00 |
| 09.02.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 3,98% | 20,00 |
| 07.02.2024 | 17,22 | 17,22 | 17,10 | 17,10 | 3,01% | 348,00 |
| 05.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,54% | 200,00 |
| 02.02.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 2,18% | 1.000,00 |
| 01.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,51% | 221,00 |
| 31.01.2024 | 17,02 | 17,28 | 17,02 | 17,28 | -1,59% | 356,00 |
| 29.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -2,12% | 340,00 |
| 25.01.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 2,87% | 15,00 |
| 24.01.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 2,23% | 125,00 |
| 22.01.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 5,83% | 400,00 |
| 19.01.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,86% | 1,00 |
| 18.01.2024 | 16,10 | 16,26 | 16,10 | 16,26 | -0,73% | 800,00 |
| 17.01.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,36% | 500,00 |
| 15.01.2024 | 16,68 | 16,68 | 16,44 | 16,44 | -2,72% | 501,00 |
| 12.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,93% | 200,00 |
| 10.01.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -2,59% | 200,00 |
| 09.01.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 6,51% | 8,00 |
| 08.01.2024 | 16,34 | 16,34 | 15,98 | 15,98 | 1,14% | 508,00 |
| 05.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 7,00 |
| 04.01.2024 | 15,50 | 15,70 | 15,30 | 15,70 | -4,27% | 230,00 |
| 03.01.2024 | 16,34 | 16,40 | 16,34 | 16,40 | -2,84% | 1.035,00 |
| 02.01.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,35% | 1,00 |
| 28.12.2023 | 16,96 | 16,96 | 16,94 | 16,94 | -0,47% | 16,00 |
| 27.12.2023 | 17,02 | 17,02 | 17,02 | 17,02 | 2,41% | 1.000,00 |
| 19.12.2023 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | 30,00 |
| 18.12.2023 | 16,48 | 16,70 | 16,46 | 16,62 | 3,75% | 672,00 |
| 15.12.2023 | 16,66 | 16,66 | 16,00 | 16,02 | -2,91% | 3.311,00 |
| 14.12.2023 | 15,90 | 16,64 | 15,90 | 16,50 | 9,71% | 1.137,00 |
| 13.12.2023 | 15,26 | 15,30 | 15,04 | 15,04 | -5,65% | 1.277,00 |
| 12.12.2023 | 15,94 | 15,94 | 15,94 | 15,94 | 0,38% | 150,00 |
| 11.12.2023 | 16,16 | 16,16 | 15,86 | 15,88 | 5,44% | 5.584,00 |
| 08.12.2023 | 15,00 | 15,06 | 15,00 | 15,06 | 5,91% | 327,00 |
| 06.12.2023 | 14,36 | 14,36 | 14,22 | 14,22 | -5,95% | 327,00 |
| 04.12.2023 | 15,02 | 15,12 | 15,02 | 15,12 | 1,89% | 500,00 |
| 01.12.2023 | 14,46 | 14,84 | 14,46 | 14,84 | 3,92% | 11,00 |
| 30.11.2023 | 14,28 | 14,28 | 14,28 | 14,28 | 0,14% | 20,00 |
| 29.11.2023 | 14,36 | 14,36 | 14,26 | 14,26 | 3,78% | 480,00 |
| 28.11.2023 | 13,74 | 13,74 | 13,74 | 13,74 | 0,59% | 180,00 |
| 27.11.2023 | 13,66 | 13,66 | 13,66 | 13,66 | -1,01% | 110,00 |
| 24.11.2023 | 13,14 | 13,80 | 13,14 | 13,80 | 3,60% | 210,00 |
| 22.11.2023 | 13,38 | 13,38 | 12,66 | 13,32 | -2,35% | 1.517,00 |
| 21.11.2023 | 13,34 | 13,64 | 13,34 | 13,64 | -2,15% | 220,00 |
| 20.11.2023 | 13,94 | 13,94 | 13,94 | 13,94 | -0,14% | 1.849,00 |
| 16.11.2023 | 13,96 | 13,96 | 13,96 | 13,96 | 0,43% | 6,00 |
| 15.11.2023 | 13,38 | 13,90 | 13,38 | 13,90 | 12,82% | 603,00 |
| 14.11.2023 | 12,32 | 12,32 | 12,32 | 12,32 | 1,65% | 10,00 |
| 13.11.2023 | 12,50 | 12,50 | 12,12 | 12,12 | -1,78% | 86,00 |
| 10.11.2023 | 12,34 | 12,34 | 12,34 | 12,34 | -3,29% | 120,00 |
| 09.11.2023 | 13,26 | 13,26 | 12,76 | 12,76 | -3,77% | 129,00 |
| 07.11.2023 | 13,26 | 13,26 | 13,26 | 13,26 | -1,49% | 250,00 |
| 06.11.2023 | 13,60 | 13,60 | 13,46 | 13,46 | -2,60% | 2.213,00 |
| 03.11.2023 | 13,62 | 13,82 | 13,62 | 13,82 | 2,67% | 99,00 |
| 02.11.2023 | 13,38 | 13,46 | 13,38 | 13,46 | 0,90% | 406,00 |
| 01.11.2023 | 13,34 | 13,34 | 13,34 | 13,34 | -0,74% | 200,00 |
| 26.10.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 1,66% | 10,00 |
| 25.10.2023 | 13,22 | 13,22 | 13,22 | 13,22 | 3,61% | 50,00 |
| 23.10.2023 | 13,04 | 13,04 | 12,76 | 12,76 | -4,78% | 109,00 |
| 16.10.2023 | 13,74 | 13,74 | 13,40 | 13,40 | -0,59% | 116,00 |
| 12.10.2023 | 14,00 | 14,10 | 13,48 | 13,48 | -2,74% | 372,00 |
| 11.10.2023 | 13,86 | 13,86 | 13,86 | 13,86 | 0,87% | 10,00 |
| 06.10.2023 | 13,28 | 13,74 | 13,28 | 13,74 | 1,18% | 175,00 |
| 05.10.2023 | 13,58 | 13,58 | 13,58 | 13,58 | -4,37% | 10,00 |
| 02.10.2023 | 14,26 | 14,26 | 14,20 | 14,20 | 2,60% | 721,00 |