17,893€
0,67%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -0,25% | 2,00 |
| 17.04.2024 | 17,96 | 17,97 | 17,77 | 17,77 | 0,70% | 669,00 |
| 16.04.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -2,96% | 200,00 |
| 15.04.2024 | 18,08 | 18,26 | 18,00 | 18,19 | 0,56% | 3.819,00 |
| 12.04.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -3,99% | 200,00 |
| 11.04.2024 | 18,86 | 18,86 | 18,63 | 18,84 | 1,01% | 1.809,00 |
| 10.04.2024 | 18,18 | 18,65 | 17,70 | 18,65 | 3,57% | 1.950,00 |
| 09.04.2024 | 18,00 | 18,01 | 18,00 | 18,01 | 2,57% | 1.100,00 |
| 08.04.2024 | 17,22 | 17,56 | 17,22 | 17,56 | 3,27% | 249,00 |
| 05.04.2024 | 17,09 | 17,09 | 17,00 | 17,00 | 0,09% | 510,00 |
| 04.04.2024 | 17,60 | 17,60 | 16,94 | 16,98 | -2,78% | 3.448,00 |
| 03.04.2024 | 17,62 | 17,64 | 17,47 | 17,47 | -1,74% | 2.480,00 |
| 02.04.2024 | 18,07 | 18,07 | 17,68 | 17,78 | -3,53% | 7.816,00 |
| 28.03.2024 | 18,29 | 18,55 | 18,29 | 18,43 | 0,90% | 4.442,00 |
| 27.03.2024 | 17,74 | 18,30 | 17,56 | 18,27 | 3,69% | 460,00 |
| 26.03.2024 | 18,04 | 18,28 | 17,62 | 17,62 | -4,11% | 1.249,00 |
| 25.03.2024 | 18,62 | 18,74 | 18,37 | 18,37 | -2,34% | 483,00 |
| 22.03.2024 | 19,16 | 19,28 | 18,81 | 18,81 | -2,46% | 566,00 |
| 21.03.2024 | 19,45 | 19,47 | 19,29 | 19,29 | -1,05% | 4.770,00 |
| 20.03.2024 | 19,96 | 19,96 | 19,49 | 19,49 | -3,75% | 2.228,00 |
| 19.03.2024 | 19,80 | 20,25 | 19,80 | 20,25 | 3,79% | 2.206,00 |
| 18.03.2024 | 19,37 | 19,51 | 19,34 | 19,51 | -0,41% | 823,00 |
| 15.03.2024 | 19,89 | 19,89 | 19,59 | 19,59 | -1,01% | 651,00 |
| 14.03.2024 | 19,18 | 19,79 | 19,01 | 19,79 | 1,77% | 350,00 |
| 13.03.2024 | 19,00 | 19,45 | 19,00 | 19,45 | 1,54% | 3.167,00 |
| 12.03.2024 | 19,20 | 19,28 | 19,13 | 19,15 | -1,26% | 1.794,00 |
| 11.03.2024 | 19,30 | 19,45 | 19,26 | 19,40 | 4,58% | 2.670,00 |
| 08.03.2024 | 18,67 | 18,67 | 18,55 | 18,55 | -0,13% | 200,00 |
| 07.03.2024 | 18,42 | 18,57 | 18,40 | 18,57 | 0,95% | 1.484,00 |
| 06.03.2024 | 18,71 | 18,72 | 18,40 | 18,40 | -1,92% | 2.465,00 |
| 05.03.2024 | 18,78 | 19,11 | 18,40 | 18,76 | -0,21% | 1.613,00 |
| 04.03.2024 | 18,51 | 19,63 | 18,51 | 18,80 | 13,98% | 21.288,00 |
| 01.03.2024 | 15,99 | 16,49 | 15,99 | 16,49 | 3,06% | 1.156,00 |
| 29.02.2024 | 17,08 | 17,08 | 15,88 | 16,00 | -6,87% | 6.345,00 |
| 28.02.2024 | 18,42 | 18,42 | 17,18 | 17,18 | -6,35% | 367,00 |
| 27.02.2024 | 17,92 | 18,73 | 17,07 | 18,35 | 3,53% | 1.633,00 |
| 26.02.2024 | 17,95 | 17,95 | 17,72 | 17,72 | 0,62% | 244,00 |
| 23.02.2024 | 17,60 | 17,78 | 17,60 | 17,61 | 0,34% | 1.874,00 |
| 22.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,24% | 100,00 |
| 20.02.2024 | 17,70 | 17,80 | 17,70 | 17,77 | -0,45% | 2.751,00 |
| 19.02.2024 | 17,83 | 17,85 | 17,73 | 17,85 | -1,35% | 1.450,00 |
| 16.02.2024 | 18,03 | 18,13 | 18,03 | 18,10 | -0,79% | 373,00 |
| 15.02.2024 | 17,98 | 18,24 | 17,90 | 18,24 | 3,20% | 1.904,00 |
| 14.02.2024 | 17,63 | 17,89 | 17,63 | 17,68 | -2,21% | 238,00 |
| 13.02.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,42% | 450,00 |
| 12.02.2024 | 17,63 | 18,00 | 17,63 | 18,00 | 1,69% | 1.880,00 |
| 09.02.2024 | 17,75 | 17,91 | 17,56 | 17,70 | 0,11% | 1.723,00 |
| 08.02.2024 | 17,60 | 17,68 | 17,60 | 17,68 | 2,31% | 924,00 |
| 07.02.2024 | 17,40 | 17,40 | 17,13 | 17,28 | -1,26% | 2.107,00 |
| 06.02.2024 | 17,03 | 17,50 | 17,03 | 17,50 | 2,49% | 940,00 |
| 05.02.2024 | 17,16 | 17,18 | 17,00 | 17,08 | -0,90% | 284,00 |
| 02.02.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 3,11% | 300,00 |
| 01.02.2024 | 16,90 | 16,90 | 16,71 | 16,71 | -1,47% | 457,00 |
| 31.01.2024 | 17,10 | 17,26 | 16,96 | 16,96 | -1,17% | 719,00 |
| 30.01.2024 | 17,00 | 17,16 | 17,00 | 17,16 | 0,26% | 1.720,00 |
| 29.01.2024 | 17,17 | 17,17 | 17,01 | 17,12 | -2,12% | 698,00 |
| 26.01.2024 | 17,31 | 17,49 | 17,31 | 17,49 | 1,42% | 360,00 |
| 25.01.2024 | 16,59 | 17,57 | 16,58 | 17,24 | 3,02% | 4.987,00 |
| 24.01.2024 | 16,65 | 16,87 | 16,65 | 16,74 | 0,81% | 864,00 |
| 23.01.2024 | 16,93 | 17,30 | 16,60 | 16,60 | -1,13% | 27.010,00 |
| 22.01.2024 | 16,30 | 16,93 | 16,09 | 16,79 | 6,27% | 11.298,00 |
| 19.01.2024 | 16,54 | 16,54 | 15,80 | 15,80 | -3,36% | 1.364,00 |
| 18.01.2024 | 16,47 | 16,67 | 16,07 | 16,35 | -0,58% | 664,00 |
| 17.01.2024 | 16,65 | 16,67 | 16,35 | 16,45 | -1,23% | 2.808,00 |
| 16.01.2024 | 16,81 | 16,90 | 16,65 | 16,65 | -1,16% | 1.040,00 |
| 15.01.2024 | 17,00 | 17,00 | 16,85 | 16,85 | -1,17% | 23,00 |
| 12.01.2024 | 16,89 | 17,05 | 16,89 | 17,05 | 0,83% | 650,00 |
| 11.01.2024 | 17,46 | 17,46 | 16,91 | 16,91 | -1,51% | 752,00 |
| 10.01.2024 | 17,39 | 17,44 | 17,17 | 17,17 | -0,41% | 765,00 |
| 09.01.2024 | 17,40 | 17,44 | 17,24 | 17,24 | -1,49% | 643,00 |
| 08.01.2024 | 17,25 | 17,50 | 17,11 | 17,50 | 0,52% | 4.185,00 |
| 05.01.2024 | 17,12 | 17,65 | 17,12 | 17,41 | 1,25% | 746,00 |
| 04.01.2024 | 17,30 | 17,30 | 17,17 | 17,19 | -1,60% | 11.199,00 |
| 03.01.2024 | 17,80 | 17,80 | 17,06 | 17,47 | -4,54% | 2.299,00 |
| 02.01.2024 | 18,15 | 18,36 | 18,15 | 18,30 | 0,16% | 3.752,00 |
| 29.12.2023 | 18,27 | 18,27 | 18,20 | 18,27 | -0,14% | 165,00 |
| 28.12.2023 | 17,99 | 18,38 | 17,99 | 18,30 | 2,04% | 5.302,00 |
| 27.12.2023 | 18,20 | 18,29 | 17,93 | 17,93 | -1,46% | 1.921,00 |
| 22.12.2023 | 17,99 | 18,20 | 17,97 | 18,20 | 0,58% | 2.728,00 |
| 21.12.2023 | 18,24 | 18,25 | 17,93 | 18,09 | -1,09% | 3.139,00 |
| 20.12.2023 | 18,42 | 18,54 | 18,29 | 18,29 | -1,83% | 1.362,00 |
| 19.12.2023 | 18,45 | 18,63 | 18,26 | 18,63 | 1,69% | 1.801,00 |
| 18.12.2023 | 18,20 | 18,47 | 18,13 | 18,32 | 1,44% | 1.990,00 |
| 15.12.2023 | 18,06 | 18,10 | 18,06 | 18,06 | 1,95% | 88,00 |
| 14.12.2023 | 17,92 | 18,14 | 17,61 | 17,72 | -1,58% | 984,00 |
| 13.12.2023 | 17,61 | 18,00 | 17,10 | 18,00 | 2,16% | 7.799,00 |
| 12.12.2023 | 19,13 | 19,45 | 17,62 | 17,62 | -8,56% | 18.387,00 |
| 11.12.2023 | 18,11 | 19,66 | 18,11 | 19,27 | 20,66% | 60.108,00 |
| 08.12.2023 | 15,72 | 15,97 | 15,65 | 15,97 | 1,78% | 1.252,00 |
| 07.12.2023 | 15,04 | 15,69 | 14,97 | 15,69 | 2,02% | 832,00 |
| 06.12.2023 | 15,37 | 15,47 | 15,29 | 15,38 | 0,46% | 202,00 |
| 05.12.2023 | 15,96 | 16,09 | 15,29 | 15,31 | -4,58% | 23.015,00 |
| 04.12.2023 | 15,62 | 16,20 | 15,62 | 16,05 | 3,18% | 5.123,00 |
| 01.12.2023 | 14,67 | 15,55 | 14,52 | 15,55 | 7,13% | 2.793,00 |
| 30.11.2023 | 14,21 | 14,58 | 14,21 | 14,52 | 0,38% | 22.994,00 |
| 29.11.2023 | 13,90 | 14,46 | 13,90 | 14,46 | 6,83% | 1.640,00 |
| 28.11.2023 | 13,62 | 13,62 | 13,54 | 13,54 | 0,04% | 1.949,00 |
| 27.11.2023 | 13,49 | 13,57 | 13,33 | 13,53 | 0,26% | 1.518,00 |
| 24.11.2023 | 13,53 | 13,60 | 13,39 | 13,50 | -0,84% | 3.322,00 |
| 23.11.2023 | 13,61 | 13,61 | 13,61 | 13,61 | -0,66% | 518,00 |