Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,65 | 37,00 | 0,00 | 36,48 | -1,25% | - |
| 25.02.2021 | 37,93 | 37,97 | 36,33 | 36,94 | -1,27% | - |
| 24.02.2021 | 37,75 | 37,76 | 0,00 | 37,41 | -0,31% | - |
| 23.02.2021 | 36,93 | 37,87 | 0,00 | 37,53 | 0,31% | - |
| 22.02.2021 | 38,31 | 38,84 | 0,00 | 37,41 | 1,16% | - |
| 19.02.2021 | 36,86 | 37,27 | 36,63 | 36,98 | 2,68% | - |
| 18.02.2021 | 35,73 | 36,33 | 35,09 | 36,02 | -0,07% | - |
| 17.02.2021 | 36,06 | 36,07 | 36,04 | 36,04 | -0,12% | - |
| 16.02.2021 | 35,57 | 36,25 | 34,87 | 36,09 | 3,59% | - |
| 12.02.2021 | 34,77 | 34,94 | 34,34 | 34,84 | 0,90% | - |
| 11.02.2021 | 35,41 | 35,77 | 0,00 | 34,53 | -1,39% | - |
| 10.02.2021 | 34,62 | 35,62 | 34,36 | 35,01 | 2,67% | - |
| 09.02.2021 | 34,02 | 34,53 | 33,64 | 34,10 | -1,80% | - |
| 08.02.2021 | 34,62 | 35,17 | 34,16 | 34,73 | 1,91% | - |
| 05.02.2021 | 33,63 | 34,11 | 33,12 | 34,08 | 0,06% | - |
| 04.02.2021 | 37,52 | 38,13 | 33,63 | 34,06 | -6,75% | - |
| 03.02.2021 | 35,32 | 36,61 | 34,91 | 36,52 | 5,58% | - |
| 02.02.2021 | 34,61 | 34,61 | 34,59 | 34,59 | -3,69% | - |
| 01.02.2021 | 35,30 | 36,28 | 34,92 | 35,92 | 0,91% | - |
| 29.01.2021 | 35,75 | 35,76 | 35,59 | 35,59 | -2,24% | - |
| 28.01.2021 | 38,96 | 39,40 | 0,00 | 36,41 | -8,54% | - |
| 27.01.2021 | 39,67 | 40,48 | 38,99 | 39,81 | 0,73% | - |
| 26.01.2021 | 38,82 | 39,74 | 37,92 | 39,52 | 3,96% | - |
| 25.01.2021 | 41,41 | 42,11 | 37,13 | 38,01 | 1,86% | - |
| 22.01.2021 | 35,61 | 37,41 | 35,41 | 37,32 | 2,82% | - |
| 21.01.2021 | 36,24 | 36,29 | 36,24 | 36,29 | 1,07% | - |
| 20.01.2021 | 36,28 | 36,56 | 35,84 | 35,91 | -1,03% | - |
| 19.01.2021 | 35,65 | 36,43 | 35,56 | 36,28 | 0,17% | - |
| 15.01.2021 | 36,49 | 36,72 | 35,78 | 36,22 | -4,73% | - |
| 14.01.2021 | 36,09 | 38,21 | 35,79 | 38,02 | 1,14% | - |
| 13.01.2021 | 37,61 | 37,61 | 37,59 | 37,59 | 0,90% | - |
| 12.01.2021 | 36,18 | 37,37 | 35,69 | 37,26 | 7,32% | - |
| 11.01.2021 | 35,45 | 35,49 | 34,33 | 34,72 | 1,39% | - |
| 08.01.2021 | 33,76 | 34,76 | 33,73 | 34,24 | 1,53% | - |
| 07.01.2021 | 34,24 | 34,48 | 33,34 | 33,73 | 0,55% | - |
| 06.01.2021 | 33,58 | 34,32 | 32,87 | 33,54 | 6,56% | - |
| 05.01.2021 | 31,14 | 31,66 | 30,87 | 31,48 | 3,83% | - |
| 04.01.2021 | 30,47 | 30,84 | 29,84 | 30,32 | -2,88% | - |
| 31.12.2020 | 32,12 | 32,19 | 31,17 | 31,22 | -0,98% | - |
| 30.12.2020 | 31,11 | 31,56 | 30,55 | 31,53 | 3,96% | - |
| 29.12.2020 | 30,06 | 30,62 | 29,84 | 30,33 | -2,24% | - |
| 28.12.2020 | 31,27 | 31,74 | 30,74 | 31,02 | 0,63% | - |
| 24.12.2020 | 30,14 | 30,84 | 29,66 | 30,83 | -0,23% | - |
| 23.12.2020 | 30,18 | 31,40 | 30,18 | 30,90 | 5,10% | - |
| 22.12.2020 | 29,80 | 29,99 | 29,04 | 29,40 | -1,43% | - |
| 21.12.2020 | 29,65 | 30,14 | 29,40 | 29,82 | -4,91% | - |
| 18.12.2020 | 30,15 | 31,36 | 30,09 | 31,36 | 0,43% | - |
| 17.12.2020 | 31,48 | 31,97 | 31,23 | 31,23 | -1,20% | - |
| 16.12.2020 | 30,95 | 31,61 | 30,35 | 31,61 | -0,13% | - |
| 15.12.2020 | 31,16 | 31,66 | 30,17 | 31,65 | 4,56% | - |
| 14.12.2020 | 29,80 | 31,09 | 28,95 | 30,27 | -1,75% | - |
| 11.12.2020 | 30,81 | 30,81 | 30,80 | 30,81 | -2,81% | - |
| 10.12.2020 | 31,53 | 32,35 | 30,69 | 31,70 | -1,61% | - |
| 09.12.2020 | 31,81 | 32,47 | 22,32 | 32,22 | 2,37% | - |
| 08.12.2020 | 31,85 | 32,04 | 31,06 | 31,47 | 2,19% | - |
| 07.12.2020 | 30,53 | 31,60 | 30,34 | 30,80 | -1,90% | - |
| 04.12.2020 | 31,39 | 32,21 | 30,67 | 31,39 | 6,14% | - |
| 03.12.2020 | 29,94 | 30,31 | 29,19 | 29,58 | 13,03% | - |
| 02.12.2020 | 28,03 | 34,05 | 26,17 | 26,17 | -4,42% | - |
| 01.12.2020 | 27,39 | 28,02 | 26,82 | 27,38 | 5,65% | - |
| 30.11.2020 | 25,88 | 26,53 | 25,47 | 25,91 | -6,11% | - |
| 27.11.2020 | 26,61 | 27,68 | 26,19 | 27,60 | 0,67% | - |
| 25.11.2020 | 28,61 | 29,53 | 27,30 | 27,41 | 11,47% | - |
| 24.11.2020 | 24,52 | 24,59 | 24,52 | 24,59 | 5,29% | - |
| 23.11.2020 | 22,79 | 23,97 | 22,76 | 23,36 | 9,62% | - |
| 20.11.2020 | 21,69 | 21,75 | 20,76 | 21,31 | -0,81% | - |
| 19.11.2020 | 20,89 | 21,53 | 0,00 | 21,48 | 2,95% | - |
| 18.11.2020 | 20,80 | 21,70 | 20,41 | 20,87 | 2,48% | - |
| 17.11.2020 | 19,43 | 20,69 | 19,19 | 20,36 | 6,12% | - |
| 16.11.2020 | 19,18 | 19,19 | 19,18 | 19,19 | 10,61% | - |
| 13.11.2020 | 17,35 | 17,35 | 17,35 | 17,35 | 10,80% | - |
| 12.11.2020 | 15,66 | 15,66 | 15,66 | 15,66 | -3,51% | - |
| 11.11.2020 | 17,03 | 17,06 | 16,01 | 16,23 | -8,57% | - |
| 10.11.2020 | 16,47 | 17,85 | 0,00 | 17,75 | 9,77% | - |
| 09.11.2020 | 0,00 | 16,29 | 0,00 | 16,17 | 25,85% | - |
| 06.11.2020 | 12,99 | 15,09 | 12,69 | 12,85 | 1,42% | - |
| 05.11.2020 | 12,71 | 12,85 | 12,38 | 12,67 | 1,52% | - |
| 04.11.2020 | 12,67 | 12,86 | 12,36 | 12,48 | -6,87% | - |
| 03.11.2020 | 12,72 | 13,57 | 12,65 | 13,40 | 10,75% | - |
| 02.11.2020 | 0,00 | 12,42 | 0,00 | 12,10 | 0,58% | - |
| 30.10.2020 | 12,25 | 12,27 | 11,89 | 12,03 | -1,72% | - |
| 29.10.2020 | 12,26 | 12,67 | 12,19 | 12,24 | -1,01% | - |
| 28.10.2020 | 12,32 | 12,85 | 12,21 | 12,36 | -1,79% | - |
| 27.10.2020 | 12,59 | 12,59 | 12,59 | 12,59 | -4,77% | - |
| 26.10.2020 | 14,14 | 14,17 | 12,99 | 13,22 | -7,81% | - |
| 23.10.2020 | 13,41 | 14,34 | 13,37 | 14,34 | 5,75% | - |
| 22.10.2020 | 12,68 | 13,60 | 12,57 | 13,56 | 8,92% | - |
| 21.10.2020 | 12,03 | 12,57 | 11,94 | 12,45 | 1,14% | - |
| 20.10.2020 | 12,58 | 12,58 | 12,27 | 12,31 | 1,15% | - |
| 19.10.2020 | 12,81 | 12,82 | 12,15 | 12,17 | -5,81% | - |
| 16.10.2020 | 13,28 | 13,28 | 12,83 | 12,92 | -3,94% | - |
| 15.10.2020 | 13,03 | 13,45 | 12,89 | 13,45 | 1,82% | - |
| 14.10.2020 | 13,58 | 13,63 | 13,21 | 13,21 | -1,12% | - |
| 13.10.2020 | 13,30 | 13,55 | 13,29 | 13,36 | -1,33% | - |
| 12.10.2020 | 14,40 | 14,57 | 13,49 | 13,54 | -2,59% | - |
| 09.10.2020 | 13,95 | 14,11 | 13,74 | 13,90 | -1,84% | - |
| 08.10.2020 | 13,46 | 14,17 | 13,43 | 14,16 | 8,01% | - |
| 07.10.2020 | 13,00 | 13,17 | 12,83 | 13,11 | 1,31% | - |
| 06.10.2020 | 12,93 | 12,94 | 12,93 | 12,94 | -2,93% | - |
| 05.10.2020 | 13,33 | 13,33 | 13,33 | 13,33 | 3,90% | - |