17,404€
-2,84%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,73 | 17,99 | 17,37 | 17,41 | -2,79% | 90,00 |
| 18.04.2024 | 17,82 | 18,01 | 17,69 | 17,91 | 0,41% | - |
| 17.04.2024 | 17,90 | 18,12 | 17,70 | 17,84 | -0,26% | 669,00 |
| 16.04.2024 | 17,73 | 18,00 | 17,52 | 17,89 | 0,74% | 200,00 |
| 15.04.2024 | 18,08 | 18,42 | 17,51 | 17,75 | -2,12% | 3.819,00 |
| 12.04.2024 | 18,64 | 18,74 | 18,04 | 18,14 | -2,39% | 200,00 |
| 11.04.2024 | 18,76 | 19,03 | 18,26 | 18,58 | -1,14% | 1.809,00 |
| 10.04.2024 | 18,14 | 18,80 | 17,68 | 18,80 | 3,82% | 1.950,00 |
| 09.04.2024 | 18,00 | 18,21 | 17,90 | 18,11 | 0,72% | 1.100,00 |
| 08.04.2024 | 17,12 | 17,98 | 17,00 | 17,98 | 5,03% | 249,00 |
| 05.04.2024 | 17,09 | 17,22 | 16,94 | 17,11 | 1,02% | 510,00 |
| 04.04.2024 | 17,45 | 17,66 | 16,87 | 16,94 | -2,70% | 3.448,00 |
| 03.04.2024 | 17,68 | 17,83 | 17,36 | 17,41 | -1,61% | 2.480,00 |
| 02.04.2024 | 18,08 | 18,12 | 17,63 | 17,70 | -4,42% | 7.816,00 |
| 28.03.2024 | 18,31 | 18,57 | 18,19 | 18,52 | 0,97% | 4.442,00 |
| 27.03.2024 | 17,70 | 18,43 | 17,56 | 18,34 | 3,57% | 460,00 |
| 26.03.2024 | 18,12 | 18,37 | 17,63 | 17,71 | -2,28% | 1.215,00 |
| 25.03.2024 | 18,62 | 19,08 | 18,09 | 18,12 | -3,48% | 483,00 |
| 22.03.2024 | 19,26 | 19,37 | 18,75 | 18,77 | -2,07% | 566,00 |
| 21.03.2024 | 19,48 | 19,57 | 19,14 | 19,17 | -1,65% | 4.770,00 |
| 20.03.2024 | 19,94 | 19,97 | 19,36 | 19,49 | -1,94% | 2.228,00 |
| 19.03.2024 | 19,49 | 20,34 | 19,38 | 19,88 | 1,92% | 2.206,00 |
| 18.03.2024 | 19,51 | 19,61 | 19,26 | 19,50 | 0,03% | 823,00 |
| 15.03.2024 | 19,78 | 19,97 | 19,43 | 19,50 | -1,58% | 651,00 |
| 14.03.2024 | 19,07 | 19,84 | 19,01 | 19,81 | 3,23% | 350,00 |
| 13.03.2024 | 19,08 | 19,53 | 19,00 | 19,19 | 0,52% | 3.167,00 |
| 12.03.2024 | 18,89 | 19,37 | 18,62 | 19,09 | 1,27% | 1.794,00 |
| 11.03.2024 | 19,40 | 19,67 | 18,80 | 18,85 | -2,71% | 2.670,00 |
| 08.03.2024 | 18,67 | 19,62 | 18,46 | 19,37 | 4,39% | 200,00 |
| 07.03.2024 | 18,34 | 18,73 | 18,30 | 18,56 | 1,24% | 1.484,00 |
| 06.03.2024 | 18,60 | 18,83 | 18,32 | 18,33 | -1,98% | 2.465,00 |
| 05.03.2024 | 18,78 | 19,12 | 18,27 | 18,70 | -0,56% | 1.613,00 |
| 04.03.2024 | 19,25 | 19,70 | 18,47 | 18,81 | 13,27% | 21.288,00 |
| 01.03.2024 | 16,08 | 16,63 | 15,98 | 16,60 | 2,91% | 1.156,00 |
| 29.02.2024 | 17,04 | 17,17 | 15,84 | 16,13 | -5,20% | 6.345,00 |
| 28.02.2024 | 18,34 | 18,45 | 17,02 | 17,02 | -7,46% | 367,00 |
| 27.02.2024 | 17,90 | 19,15 | 16,85 | 18,39 | 3,63% | 1.633,00 |
| 26.02.2024 | 18,01 | 18,10 | 17,72 | 17,75 | -1,55% | 244,00 |
| 23.02.2024 | 17,68 | 18,17 | 17,54 | 18,03 | 2,25% | 1.874,00 |
| 22.02.2024 | 17,63 | 17,72 | 17,50 | 17,63 | 0,34% | 100,00 |
| 21.02.2024 | 17,80 | 17,85 | 17,35 | 17,57 | -1,31% | - |
| 20.02.2024 | 17,76 | 17,91 | 17,60 | 17,80 | 0,07% | 2.751,00 |
| 19.02.2024 | 17,92 | 17,92 | 17,73 | 17,79 | -1,52% | 1.450,00 |
| 16.02.2024 | 18,10 | 18,28 | 17,93 | 18,06 | -0,45% | 373,00 |
| 15.02.2024 | 17,99 | 18,41 | 17,90 | 18,15 | 1,00% | 1.904,00 |
| 14.02.2024 | 17,69 | 18,06 | 17,60 | 17,97 | 1,54% | 238,00 |
| 13.02.2024 | 18,14 | 18,24 | 17,28 | 17,69 | -2,52% | 450,00 |
| 12.02.2024 | 17,71 | 18,28 | 17,63 | 18,15 | 2,63% | 1.880,00 |
| 09.02.2024 | 17,83 | 17,99 | 17,52 | 17,69 | -0,76% | 1.723,00 |
| 08.02.2024 | 17,20 | 17,91 | 17,16 | 17,82 | 3,68% | 924,00 |
| 07.02.2024 | 17,33 | 17,44 | 17,10 | 17,19 | -0,89% | 2.107,00 |
| 06.02.2024 | 17,05 | 17,54 | 16,94 | 17,34 | 1,17% | 940,00 |
| 05.02.2024 | 17,24 | 17,31 | 16,82 | 17,14 | -0,75% | 284,00 |
| 02.02.2024 | 16,97 | 17,38 | 16,94 | 17,27 | 1,80% | 300,00 |
| 01.02.2024 | 16,97 | 17,15 | 16,64 | 16,97 | 0,15% | 457,00 |
| 31.01.2024 | 17,20 | 17,29 | 16,87 | 16,94 | -1,40% | 719,00 |
| 30.01.2024 | 17,20 | 17,27 | 16,87 | 17,18 | -0,41% | 1.720,00 |
| 29.01.2024 | 17,48 | 17,53 | 17,01 | 17,25 | -1,06% | 698,00 |
| 26.01.2024 | 17,31 | 17,57 | 17,29 | 17,44 | 0,26% | 360,00 |
| 25.01.2024 | 16,69 | 17,57 | 16,58 | 17,39 | 4,22% | 4.987,00 |
| 24.01.2024 | 16,76 | 16,98 | 16,62 | 16,69 | -0,83% | 864,00 |
| 23.01.2024 | 17,00 | 17,30 | 16,42 | 16,83 | 0,39% | 27.010,00 |
| 22.01.2024 | 16,20 | 16,97 | 16,09 | 16,76 | 3,44% | 11.298,00 |
| 19.01.2024 | 16,39 | 16,59 | 15,76 | 16,21 | -1,68% | 1.364,00 |
| 18.01.2024 | 16,38 | 16,74 | 16,07 | 16,48 | 0,33% | 664,00 |
| 17.01.2024 | 16,68 | 16,68 | 16,33 | 16,43 | -1,62% | 2.808,00 |
| 16.01.2024 | 16,92 | 17,06 | 16,46 | 16,70 | -1,32% | 1.040,00 |
| 15.01.2024 | 16,92 | 17,00 | 16,85 | 16,92 | -0,19% | 23,00 |
| 12.01.2024 | 16,96 | 17,18 | 16,70 | 16,95 | -0,09% | 650,00 |
| 11.01.2024 | 17,31 | 17,46 | 16,88 | 16,97 | -2,11% | 752,00 |
| 10.01.2024 | 17,41 | 17,54 | 17,10 | 17,33 | -0,60% | 765,00 |
| 09.01.2024 | 17,44 | 17,57 | 17,19 | 17,44 | -0,06% | 643,00 |
| 08.01.2024 | 17,25 | 17,58 | 17,03 | 17,45 | 1,48% | 4.185,00 |
| 05.01.2024 | 17,19 | 17,70 | 16,98 | 17,19 | 0,28% | 746,00 |
| 04.01.2024 | 17,35 | 17,39 | 17,12 | 17,15 | -1,28% | 11.199,00 |
| 03.01.2024 | 18,00 | 18,06 | 17,02 | 17,37 | -3,90% | 2.299,00 |
| 02.01.2024 | 18,24 | 18,43 | 17,83 | 18,07 | -1,51% | 3.752,00 |
| 29.12.2023 | 18,36 | 18,40 | 18,20 | 18,35 | -0,24% | 165,00 |
| 28.12.2023 | 18,09 | 18,44 | 17,89 | 18,40 | 1,57% | 5.302,00 |
| 27.12.2023 | 18,15 | 18,39 | 17,87 | 18,11 | -0,40% | 1.921,00 |
| 22.12.2023 | 18,08 | 18,25 | 17,82 | 18,18 | -0,40% | 2.728,00 |
| 21.12.2023 | 18,23 | 18,34 | 17,93 | 18,26 | 0,43% | 3.139,00 |
| 20.12.2023 | 18,42 | 18,60 | 18,16 | 18,18 | -1,48% | 1.362,00 |
| 19.12.2023 | 18,36 | 18,68 | 18,23 | 18,45 | 0,35% | 1.801,00 |
| 18.12.2023 | 18,12 | 18,53 | 18,00 | 18,39 | 1,56% | 1.990,00 |
| 15.12.2023 | 17,89 | 18,24 | 17,81 | 18,10 | 1,34% | 88,00 |
| 14.12.2023 | 18,00 | 18,39 | 17,61 | 17,86 | -0,61% | 984,00 |
| 13.12.2023 | 17,66 | 18,04 | 17,07 | 17,97 | 1,94% | 7.799,00 |
| 12.12.2023 | 19,22 | 19,45 | 17,60 | 17,63 | -8,56% | 18.387,00 |
| 11.12.2023 | 18,30 | 19,71 | 18,11 | 19,28 | 19,38% | 60.108,00 |
| 08.12.2023 | 15,71 | 16,21 | 15,64 | 16,15 | 2,72% | 1.252,00 |
| 07.12.2023 | 15,15 | 15,85 | 14,97 | 15,72 | 3,34% | 832,00 |
| 06.12.2023 | 15,31 | 15,60 | 15,20 | 15,22 | -0,29% | 202,00 |
| 05.12.2023 | 16,08 | 16,21 | 15,25 | 15,26 | -5,29% | 23.015,00 |
| 04.12.2023 | 15,70 | 16,34 | 15,62 | 16,11 | 2,51% | 5.123,00 |
| 01.12.2023 | 14,56 | 15,73 | 14,50 | 15,72 | 7,97% | 2.793,00 |
| 30.11.2023 | 14,34 | 14,66 | 14,19 | 14,56 | 1,84% | 22.994,00 |
| 29.11.2023 | 13,67 | 14,48 | 13,60 | 14,30 | 4,82% | 1.640,00 |
| 28.11.2023 | 13,63 | 13,65 | 13,25 | 13,64 | 0,26% | 1.949,00 |
| 27.11.2023 | 13,53 | 13,67 | 13,26 | 13,60 | 0,24% | 1.518,00 |