14,709€
0,90%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 0,59% | 3,00 |
| 14.11.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 1,66% | 596,00 |
| 13.11.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,26% | 100,00 |
| 12.11.2024 | 14,55 | 14,55 | 14,16 | 14,16 | -2,22% | 668,00 |
| 11.11.2024 | 14,80 | 14,80 | 14,48 | 14,48 | -3,40% | 490,00 |
| 07.11.2024 | 14,92 | 14,99 | 14,92 | 14,99 | 0,97% | 469,00 |
| 06.11.2024 | 14,68 | 14,88 | 14,51 | 14,85 | 7,48% | 2.483,00 |
| 05.11.2024 | 13,89 | 13,94 | 13,82 | 13,82 | -1,79% | 1.032,00 |
| 04.11.2024 | 13,93 | 14,07 | 13,93 | 14,07 | 0,85% | 149,00 |
| 31.10.2024 | 14,03 | 14,03 | 13,95 | 13,95 | -3,35% | 94,00 |
| 30.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -1,18% | 180,00 |
| 29.10.2024 | 14,35 | 14,61 | 14,35 | 14,61 | 1,77% | 155,00 |
| 24.10.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -1,58% | 20,00 |
| 23.10.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 1,67% | 2,00 |
| 22.10.2024 | 14,51 | 14,51 | 14,34 | 14,34 | -3,16% | 2.305,00 |
| 21.10.2024 | 15,00 | 15,00 | 14,81 | 14,81 | -1,96% | 337,00 |
| 18.10.2024 | 15,10 | 15,15 | 15,10 | 15,11 | 0,75% | 865,00 |
| 17.10.2024 | 14,87 | 14,99 | 14,80 | 14,99 | 0,97% | 2.529,00 |
| 16.10.2024 | 14,29 | 14,85 | 14,29 | 14,85 | 1,78% | 1.001,00 |
| 15.10.2024 | 14,22 | 14,59 | 14,22 | 14,59 | 2,75% | 283,00 |
| 14.10.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -1,85% | 189,00 |
| 11.10.2024 | 14,03 | 14,47 | 14,03 | 14,47 | 1,89% | 467,00 |
| 10.10.2024 | 13,94 | 14,20 | 13,94 | 14,20 | 1,04% | 927,00 |
| 09.10.2024 | 13,97 | 14,05 | 13,97 | 14,05 | 1,04% | 2.350,00 |
| 08.10.2024 | 13,91 | 13,92 | 13,91 | 13,91 | -3,56% | 1.675,00 |
| 07.10.2024 | 14,43 | 14,43 | 14,25 | 14,42 | 0,90% | 163,00 |
| 04.10.2024 | 14,45 | 14,45 | 14,30 | 14,30 | 3,06% | 3.796,00 |
| 02.10.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 1,49% | 125,00 |
| 01.10.2024 | 14,00 | 14,00 | 13,67 | 13,67 | -2,18% | 225,00 |
| 30.09.2024 | 13,65 | 13,97 | 13,65 | 13,97 | 2,37% | 110,00 |
| 27.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,43% | 45,00 |
| 26.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,43% | 1,00 |
| 25.09.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,10% | 111,00 |
| 24.09.2024 | 13,54 | 13,60 | 13,50 | 13,50 | -2,23% | 1.210,00 |
| 23.09.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 0,48% | 2,00 |
| 20.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,51% | 400,00 |
| 19.09.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,44% | 513,00 |
| 18.09.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -1,00% | 350,00 |
| 17.09.2024 | 13,42 | 13,75 | 13,42 | 13,75 | 1,93% | 381,00 |
| 16.09.2024 | 13,62 | 13,62 | 13,49 | 13,49 | -0,07% | 525,00 |
| 13.09.2024 | 13,11 | 13,60 | 13,11 | 13,50 | 2,30% | 1.604,00 |
| 12.09.2024 | 13,37 | 13,37 | 13,20 | 13,20 | 0,40% | 302,00 |
| 11.09.2024 | 13,07 | 13,21 | 12,82 | 13,14 | 0,86% | 1.615,00 |
| 10.09.2024 | 12,97 | 13,03 | 12,96 | 13,03 | -2,12% | 1.402,00 |
| 09.09.2024 | 13,20 | 13,31 | 13,20 | 13,31 | 0,86% | 45,00 |
| 06.09.2024 | 13,46 | 13,46 | 13,17 | 13,20 | -1,48% | 2.248,00 |
| 05.09.2024 | 13,87 | 13,87 | 13,40 | 13,40 | -4,94% | 1.565,00 |
| 04.09.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -0,18% | 107,00 |
| 02.09.2024 | 14,15 | 14,15 | 14,12 | 14,12 | -0,28% | 17,00 |
| 30.08.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 1,49% | 150,00 |
| 29.08.2024 | 14,04 | 14,04 | 13,95 | 13,95 | -0,09% | 2.250,00 |
| 28.08.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 1,34% | 38,00 |
| 27.08.2024 | 14,04 | 14,17 | 13,78 | 13,78 | -4,11% | 91,00 |
| 26.08.2024 | 14,34 | 14,39 | 14,34 | 14,37 | 4,98% | 1.187,00 |
| 23.08.2024 | 13,77 | 13,77 | 13,69 | 13,69 | -2,52% | 652,00 |
| 22.08.2024 | 13,95 | 14,04 | 13,90 | 14,04 | 0,66% | 304,00 |
| 21.08.2024 | 15,71 | 15,71 | 13,71 | 13,95 | -12,78% | 7.241,00 |
| 20.08.2024 | 15,99 | 15,99 | 15,94 | 15,99 | 0,11% | 190,00 |
| 19.08.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 2,83% | 1,00 |
| 16.08.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 1,21% | 451,00 |
| 15.08.2024 | 14,72 | 15,38 | 14,72 | 15,35 | 6,24% | 1.505,00 |
| 13.08.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,96% | 50,00 |
| 12.08.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 0,31% | 10,00 |
| 09.08.2024 | 14,39 | 14,39 | 14,27 | 14,27 | -1,04% | 550,00 |
| 08.08.2024 | 13,88 | 14,42 | 13,88 | 14,42 | 4,62% | 891,00 |
| 07.08.2024 | 14,34 | 14,45 | 13,78 | 13,78 | -0,52% | 1.091,00 |
| 05.08.2024 | 14,20 | 14,20 | 13,35 | 13,85 | -3,42% | 2.161,00 |
| 02.08.2024 | 14,46 | 14,50 | 14,34 | 14,34 | -7,47% | 1.005,00 |
| 01.08.2024 | 15,97 | 16,03 | 15,50 | 15,50 | -2,36% | 922,00 |
| 31.07.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 0,29% | 175,00 |
| 30.07.2024 | 15,75 | 15,93 | 15,75 | 15,83 | 3,76% | 970,00 |
| 29.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,21% | 200,00 |
| 26.07.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 0,74% | 460,00 |
| 25.07.2024 | 15,11 | 15,11 | 14,95 | 15,11 | 0,33% | 523,00 |
| 24.07.2024 | 15,34 | 15,34 | 15,06 | 15,06 | -2,57% | 201,00 |
| 23.07.2024 | 15,25 | 15,46 | 15,06 | 15,46 | 3,52% | 622,00 |
| 22.07.2024 | 15,05 | 15,05 | 14,93 | 14,93 | -1,91% | 125,00 |
| 19.07.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,65% | 100,00 |
| 18.07.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 0,74% | 641,00 |
| 17.07.2024 | 15,23 | 15,23 | 15,21 | 15,21 | -1,62% | 147,00 |
| 16.07.2024 | 15,50 | 15,59 | 15,45 | 15,46 | 0,01% | 3.515,00 |
| 15.07.2024 | 17,69 | 17,69 | 14,80 | 15,46 | -13,10% | 33.787,00 |
| 11.07.2024 | 17,84 | 18,01 | 17,79 | 17,79 | 0,80% | 1.300,00 |
| 10.07.2024 | 17,48 | 17,65 | 17,46 | 17,65 | 1,01% | 290,00 |
| 09.07.2024 | 17,47 | 17,67 | 17,47 | 17,47 | -3,56% | 176,00 |
| 08.07.2024 | 18,07 | 18,26 | 17,94 | 18,11 | -1,47% | 1.012,00 |
| 05.07.2024 | 17,50 | 18,87 | 17,04 | 18,38 | 0,86% | 2.513,00 |
| 04.07.2024 | 18,00 | 18,90 | 18,00 | 18,23 | 10,26% | 5.518,00 |
| 03.07.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -0,65% | 100,00 |
| 02.07.2024 | 16,93 | 16,93 | 16,64 | 16,64 | -2,34% | 177,00 |
| 01.07.2024 | 17,57 | 17,57 | 17,04 | 17,04 | -1,62% | 280,00 |
| 28.06.2024 | 17,33 | 17,49 | 17,32 | 17,32 | -0,33% | 791,00 |
| 27.06.2024 | 17,56 | 17,56 | 17,38 | 17,38 | -4,23% | 1.026,00 |
| 26.06.2024 | 18,12 | 18,14 | 18,02 | 18,14 | 0,74% | 886,00 |
| 25.06.2024 | 17,66 | 18,01 | 17,66 | 18,01 | 4,82% | 1.122,00 |
| 24.06.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,92% | 2,00 |
| 21.06.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,61% | 300,00 |
| 20.06.2024 | 16,84 | 17,13 | 16,81 | 17,13 | 2,48% | 3.273,00 |
| 19.06.2024 | 16,87 | 16,87 | 16,72 | 16,72 | -2,22% | 1.000,00 |
| 18.06.2024 | 17,24 | 17,24 | 17,10 | 17,10 | -0,72% | 2.956,00 |