17,482€
-1,69%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,80 | 17,89 | 17,48 | 17,51 | -1,45% | - |
| 23.04.2024 | 17,71 | 18,07 | 17,50 | 17,77 | 0,95% | - |
| 22.04.2024 | 17,48 | 17,80 | 17,39 | 17,60 | 1,16% | - |
| 19.04.2024 | 17,73 | 17,99 | 17,37 | 17,40 | -2,78% | - |
| 18.04.2024 | 17,82 | 18,01 | 17,69 | 17,89 | 0,47% | - |
| 17.04.2024 | 17,90 | 18,12 | 17,70 | 17,81 | -0,41% | - |
| 16.04.2024 | 17,73 | 18,00 | 17,52 | 17,88 | 0,63% | - |
| 15.04.2024 | 18,16 | 18,42 | 17,51 | 17,77 | -2,07% | - |
| 12.04.2024 | 18,63 | 18,74 | 18,04 | 18,15 | -1,11% | - |
| 11.04.2024 | 18,74 | 19,03 | 18,26 | 18,35 | -2,37% | - |
| 10.04.2024 | 18,05 | 18,81 | 17,68 | 18,80 | 3,66% | - |
| 09.04.2024 | 18,00 | 18,21 | 17,90 | 18,13 | 0,62% | - |
| 08.04.2024 | 17,12 | 18,02 | 17,00 | 18,02 | 5,06% | - |
| 05.04.2024 | 17,09 | 17,22 | 16,94 | 17,15 | 0,97% | - |
| 04.04.2024 | 17,44 | 17,66 | 16,87 | 16,99 | -2,39% | - |
| 03.04.2024 | 17,67 | 17,83 | 17,36 | 17,40 | -1,70% | - |
| 02.04.2024 | 18,08 | 18,12 | 17,63 | 17,71 | -4,23% | - |
| 28.03.2024 | 18,22 | 18,57 | 18,19 | 18,49 | 0,86% | - |
| 27.03.2024 | 17,69 | 18,43 | 17,63 | 18,33 | 3,76% | - |
| 26.03.2024 | 18,12 | 18,36 | 17,63 | 17,67 | -2,55% | - |
| 25.03.2024 | 18,70 | 19,08 | 18,09 | 18,13 | -3,35% | - |
| 22.03.2024 | 19,25 | 19,37 | 18,75 | 18,76 | -2,21% | - |
| 21.03.2024 | 19,48 | 19,57 | 19,14 | 19,18 | -1,55% | - |
| 20.03.2024 | 19,94 | 19,97 | 19,36 | 19,48 | -2,03% | - |
| 19.03.2024 | 19,49 | 20,33 | 19,40 | 19,88 | 1,86% | - |
| 18.03.2024 | 19,52 | 19,61 | 19,26 | 19,52 | 0,10% | - |
| 15.03.2024 | 19,78 | 19,97 | 19,43 | 19,50 | -1,59% | - |
| 14.03.2024 | 19,07 | 19,84 | 19,07 | 19,82 | 3,21% | - |
| 13.03.2024 | 19,08 | 19,53 | 19,00 | 19,20 | 0,63% | - |
| 12.03.2024 | 18,89 | 19,37 | 18,62 | 19,08 | 1,25% | - |
| 11.03.2024 | 19,39 | 19,67 | 18,80 | 18,84 | -2,54% | 500,00 |
| 08.03.2024 | 18,58 | 19,62 | 18,46 | 19,34 | 4,04% | - |
| 07.03.2024 | 18,33 | 18,73 | 18,30 | 18,59 | 1,14% | - |
| 06.03.2024 | 18,60 | 18,83 | 18,32 | 18,38 | -1,61% | 2.000,00 |
| 05.03.2024 | 18,87 | 19,12 | 18,27 | 18,68 | -0,89% | 4.000,00 |
| 04.03.2024 | 18,75 | 19,70 | 18,47 | 18,84 | 13,35% | 9.950,00 |
| 01.03.2024 | 16,08 | 16,63 | 15,98 | 16,62 | 3,13% | 2.580,00 |
| 29.02.2024 | 17,04 | 17,17 | 15,84 | 16,12 | -5,15% | - |
| 28.02.2024 | 18,25 | 18,45 | 16,98 | 16,99 | -7,65% | 300,00 |
| 27.02.2024 | 17,82 | 19,15 | 16,85 | 18,40 | 2,76% | - |
| 26.02.2024 | 18,00 | 18,10 | 17,73 | 17,91 | -0,71% | 300,00 |
| 23.02.2024 | 17,67 | 18,17 | 17,54 | 18,03 | 1,98% | - |
| 22.02.2024 | 17,63 | 17,72 | 17,50 | 17,68 | 0,70% | - |
| 21.02.2024 | 17,72 | 17,85 | 17,35 | 17,56 | -1,42% | - |
| 20.02.2024 | 17,74 | 17,91 | 17,60 | 17,81 | 0,19% | - |
| 19.02.2024 | 17,91 | 17,92 | 17,74 | 17,78 | -1,60% | - |
| 16.02.2024 | 18,10 | 18,28 | 17,93 | 18,07 | -0,66% | - |
| 15.02.2024 | 17,99 | 18,41 | 17,93 | 18,19 | 1,29% | - |
| 14.02.2024 | 17,69 | 18,06 | 17,60 | 17,96 | 1,38% | - |
| 13.02.2024 | 18,14 | 18,24 | 17,28 | 17,71 | -2,52% | - |
| 12.02.2024 | 17,70 | 18,28 | 17,68 | 18,17 | 2,64% | - |
| 09.02.2024 | 17,74 | 17,99 | 17,52 | 17,70 | -0,81% | - |
| 08.02.2024 | 17,12 | 17,91 | 17,12 | 17,85 | 3,69% | - |
| 07.02.2024 | 17,32 | 17,44 | 17,10 | 17,21 | -0,69% | - |
| 06.02.2024 | 17,05 | 17,54 | 16,94 | 17,33 | 1,39% | - |
| 05.02.2024 | 17,24 | 17,31 | 16,82 | 17,10 | -0,97% | - |
| 02.02.2024 | 16,96 | 17,38 | 16,94 | 17,26 | 1,74% | - |
| 01.02.2024 | 16,97 | 17,12 | 16,64 | 16,97 | 0,24% | - |
| 31.01.2024 | 17,19 | 17,29 | 16,87 | 16,93 | -1,44% | - |
| 30.01.2024 | 17,19 | 17,27 | 16,87 | 17,18 | -0,39% | - |
| 29.01.2024 | 17,48 | 17,53 | 17,03 | 17,24 | -1,00% | - |
| 26.01.2024 | 17,38 | 17,57 | 17,29 | 17,42 | 0,29% | - |
| 25.01.2024 | 16,69 | 17,55 | 16,63 | 17,37 | 4,07% | - |
| 24.01.2024 | 16,75 | 16,98 | 16,62 | 16,69 | -0,39% | - |
| 23.01.2024 | 17,00 | 17,27 | 16,42 | 16,75 | -0,12% | - |
| 22.01.2024 | 16,00 | 16,97 | 16,00 | 16,77 | 3,61% | - |
| 19.01.2024 | 16,31 | 16,59 | 15,76 | 16,19 | -1,91% | - |
| 18.01.2024 | 16,30 | 16,73 | 16,08 | 16,50 | 0,52% | 1.610,00 |
| 17.01.2024 | 16,67 | 16,67 | 16,33 | 16,42 | -1,74% | - |
| 16.01.2024 | 16,92 | 17,06 | 16,46 | 16,71 | -1,22% | 38,00 |
| 15.01.2024 | 16,92 | 16,94 | 16,88 | 16,92 | -0,11% | 1.750,00 |
| 12.01.2024 | 16,95 | 17,17 | 16,70 | 16,93 | -0,21% | - |
| 11.01.2024 | 17,23 | 17,42 | 16,88 | 16,97 | -1,99% | 250,00 |
| 10.01.2024 | 17,41 | 17,44 | 17,10 | 17,31 | -0,66% | - |
| 09.01.2024 | 17,43 | 17,57 | 17,19 | 17,43 | -0,06% | - |
| 08.01.2024 | 17,18 | 17,58 | 17,03 | 17,44 | 1,38% | - |
| 05.01.2024 | 17,11 | 17,70 | 16,99 | 17,20 | 0,32% | 60,00 |
| 04.01.2024 | 17,35 | 17,39 | 17,12 | 17,15 | -1,11% | - |
| 03.01.2024 | 17,99 | 18,06 | 17,02 | 17,34 | -4,00% | - |
| 02.01.2024 | 18,23 | 18,43 | 17,83 | 18,06 | -1,62% | - |
| 29.12.2023 | 18,27 | 18,40 | 18,27 | 18,36 | -0,20% | 600,00 |
| 28.12.2023 | 18,07 | 18,44 | 17,89 | 18,40 | 1,67% | - |
| 27.12.2023 | 18,15 | 18,39 | 17,87 | 18,09 | -0,34% | 50,00 |
| 22.12.2023 | 18,07 | 18,25 | 17,82 | 18,16 | -0,49% | - |
| 21.12.2023 | 18,23 | 18,34 | 18,05 | 18,25 | 0,61% | 5,00 |
| 20.12.2023 | 18,51 | 18,60 | 18,14 | 18,14 | -1,76% | - |
| 19.12.2023 | 18,35 | 18,68 | 18,23 | 18,46 | 0,49% | - |
| 18.12.2023 | 18,11 | 18,53 | 18,00 | 18,37 | 1,52% | 520,00 |
| 15.12.2023 | 17,80 | 18,24 | 17,80 | 18,10 | 1,40% | 2.540,00 |
| 14.12.2023 | 17,99 | 18,39 | 17,63 | 17,85 | -0,64% | 880,00 |
| 13.12.2023 | 17,63 | 18,04 | 17,07 | 17,96 | 1,83% | 70,00 |
| 12.12.2023 | 19,21 | 19,36 | 17,60 | 17,64 | -8,56% | 1.110,00 |
| 11.12.2023 | 18,30 | 19,71 | 18,11 | 19,29 | 19,42% | 9.527,00 |
| 08.12.2023 | 15,64 | 16,21 | 15,64 | 16,15 | 2,66% | 100,00 |
| 07.12.2023 | 15,15 | 15,85 | 15,04 | 15,74 | 3,42% | - |
| 06.12.2023 | 15,31 | 15,60 | 15,20 | 15,22 | -1,49% | - |
| 05.12.2023 | 16,09 | 16,21 | 15,25 | 15,45 | -4,25% | 350,00 |
| 04.12.2023 | 15,70 | 16,34 | 15,62 | 16,13 | 2,41% | 540,00 |
| 01.12.2023 | 14,56 | 15,75 | 14,50 | 15,75 | 8,06% | 68,00 |
| 30.11.2023 | 14,25 | 14,66 | 14,19 | 14,58 | 2,22% | - |