19,985$
0,68%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,77 | 20,05 | 19,65 | 19,99 | 0,71% | 8.343.263,00 |
27.03.2024 | 19,25 | 19,94 | 19,14 | 19,85 | 4,04% | 6.062.984,00 |
26.03.2024 | 19,65 | 19,71 | 19,08 | 19,08 | -2,80% | 7.171.359,00 |
25.03.2024 | 20,56 | 20,71 | 19,62 | 19,63 | -3,06% | 6.205.229,00 |
22.03.2024 | 20,79 | 20,79 | 20,25 | 20,25 | -2,60% | 6.580.128,00 |
21.03.2024 | 21,27 | 21,31 | 20,77 | 20,79 | -1,93% | 5.316.668,00 |
20.03.2024 | 21,54 | 21,60 | 21,06 | 21,20 | -1,58% | 7.122.868,00 |
19.03.2024 | 21,10 | 22,10 | 21,03 | 21,54 | 1,41% | 10.666.527,00 |
18.03.2024 | 21,25 | 21,32 | 20,96 | 21,24 | 0,24% | 7.422.173,00 |
15.03.2024 | 21,40 | 21,75 | 21,15 | 21,19 | -1,44% | 12.448.237,00 |
14.03.2024 | 21,24 | 21,65 | 21,14 | 21,50 | 2,63% | 9.822.711,00 |
13.03.2024 | 20,90 | 21,37 | 20,83 | 20,95 | 0,43% | 6.724.725,00 |
12.03.2024 | 20,42 | 21,13 | 20,30 | 20,86 | 1,51% | 8.225.015,00 |
11.03.2024 | 21,21 | 21,50 | 20,55 | 20,55 | -2,84% | 8.812.424,00 |
08.03.2024 | 20,50 | 21,48 | 20,19 | 21,15 | 3,98% | 13.591.997,00 |
07.03.2024 | 20,21 | 20,46 | 19,96 | 20,34 | 1,60% | 5.637.474,00 |
06.03.2024 | 20,29 | 20,47 | 19,95 | 20,02 | -1,28% | 8.010.532,00 |
05.03.2024 | 20,19 | 20,79 | 19,81 | 20,28 | -0,83% | 9.831.870,00 |
04.03.2024 | 20,61 | 21,23 | 20,32 | 20,45 | 13,55% | 18.827.123,00 |
01.03.2024 | 17,48 | 18,04 | 17,25 | 18,01 | 3,27% | 8.287.697,00 |
29.02.2024 | 18,36 | 18,47 | 17,11 | 17,44 | -5,27% | 18.146.649,00 |
28.02.2024 | 19,60 | 19,74 | 18,41 | 18,41 | -7,72% | 11.990.736,00 |
27.02.2024 | 19,20 | 20,76 | 19,16 | 19,95 | 3,37% | 18.806.716,00 |
26.02.2024 | 19,40 | 19,58 | 19,21 | 19,30 | -1,03% | 11.898.225,00 |
23.02.2024 | 19,13 | 19,68 | 18,98 | 19,50 | 1,99% | 10.288.517,00 |
22.02.2024 | 19,06 | 19,17 | 18,93 | 19,12 | 0,68% | 7.760.603,00 |
21.02.2024 | 19,07 | 19,17 | 18,76 | 18,99 | -1,40% | 7.862.047,00 |
20.02.2024 | 19,18 | 19,38 | 19,08 | 19,26 | -1,03% | 6.644.758,00 |
16.02.2024 | 19,27 | 19,69 | 19,25 | 19,46 | -0,71% | 3.693.616,00 |
15.02.2024 | 19,42 | 19,81 | 19,37 | 19,60 | 1,71% | 6.589.852,00 |
14.02.2024 | 19,17 | 19,37 | 18,86 | 19,27 | 1,64% | 6.930.793,00 |
13.02.2024 | 18,82 | 19,06 | 18,50 | 18,96 | -3,17% | 7.932.451,00 |
12.02.2024 | 19,16 | 19,68 | 19,16 | 19,58 | 2,62% | 5.064.378,00 |
09.02.2024 | 19,16 | 19,23 | 18,89 | 19,08 | -0,83% | 4.769.120,00 |
08.02.2024 | 18,62 | 19,31 | 18,58 | 19,24 | 3,78% | 5.794.549,00 |
07.02.2024 | 18,64 | 18,79 | 18,42 | 18,54 | -0,54% | 4.145.967,00 |
06.02.2024 | 18,27 | 18,86 | 18,19 | 18,64 | 1,53% | 6.239.703,00 |
05.02.2024 | 18,31 | 18,49 | 18,04 | 18,36 | -1,45% | 5.510.835,00 |
02.02.2024 | 18,60 | 18,75 | 18,31 | 18,63 | 1,03% | 7.366.472,00 |
01.02.2024 | 18,51 | 18,55 | 18,04 | 18,44 | 0,82% | 4.748.490,00 |
31.01.2024 | 18,47 | 18,78 | 18,26 | 18,29 | -1,83% | 5.042.348,00 |
30.01.2024 | 18,45 | 18,73 | 18,30 | 18,63 | -0,21% | 5.587.477,00 |
29.01.2024 | 18,84 | 18,91 | 18,41 | 18,67 | -1,22% | 9.519.715,00 |
26.01.2024 | 18,85 | 19,10 | 18,77 | 18,90 | 0,43% | 8.854.587,00 |
25.01.2024 | 18,80 | 19,04 | 18,59 | 18,82 | 3,75% | 14.332.846,00 |
24.01.2024 | 18,35 | 18,51 | 18,08 | 18,14 | -0,27% | 7.394.664,00 |
23.01.2024 | 18,74 | 18,82 | 17,79 | 18,19 | -0,38% | 12.181.267,00 |
22.01.2024 | 17,78 | 18,42 | 17,68 | 18,26 | 3,57% | 15.770.976,00 |
19.01.2024 | 17,82 | 17,83 | 17,14 | 17,63 | -1,67% | 11.893.843,00 |
18.01.2024 | 18,03 | 18,20 | 17,45 | 17,93 | 0,39% | 7.365.631,00 |
17.01.2024 | 17,90 | 18,02 | 17,75 | 17,86 | -1,71% | 6.026.148,00 |
16.01.2024 | 18,22 | 18,22 | 17,89 | 18,17 | -2,00% | 10.154.136,00 |
12.01.2024 | 18,82 | 18,85 | 18,30 | 18,54 | -0,43% | 6.952.874,00 |
11.01.2024 | 18,91 | 18,94 | 18,46 | 18,62 | -1,90% | 11.764.389,00 |
10.01.2024 | 19,03 | 19,12 | 18,72 | 18,98 | -0,37% | 4.853.020,00 |
09.01.2024 | 19,06 | 19,22 | 18,92 | 19,05 | -0,31% | 4.286.422,00 |
08.01.2024 | 18,89 | 19,30 | 18,80 | 19,11 | 1,54% | 4.589.364,00 |
05.01.2024 | 18,74 | 19,44 | 18,69 | 18,82 | 0,21% | 7.164.449,00 |
04.01.2024 | 18,88 | 19,06 | 18,75 | 18,78 | -0,84% | 5.399.588,00 |
03.01.2024 | 19,43 | 19,45 | 18,56 | 18,94 | -4,15% | 10.594.532,00 |
02.01.2024 | 19,92 | 20,20 | 19,52 | 19,76 | -1,79% | 9.410.012,00 |
29.12.2023 | 20,20 | 20,38 | 20,10 | 20,12 | -1,13% | 4.921.340,00 |
28.12.2023 | 19,87 | 20,40 | 19,86 | 20,35 | 1,24% | 5.257.078,00 |
27.12.2023 | 20,35 | 20,38 | 19,85 | 20,10 | -1,08% | 5.671.800,00 |
26.12.2023 | 20,00 | 20,39 | 19,98 | 20,32 | 1,65% | 7.122.161,00 |
22.12.2023 | 19,84 | 20,12 | 19,65 | 19,99 | -0,45% | 5.113.119,00 |
21.12.2023 | 20,02 | 20,14 | 19,81 | 20,08 | 1,26% | 5.907.727,00 |
20.12.2023 | 20,21 | 20,39 | 19,82 | 19,83 | -2,12% | 8.437.161,00 |
19.12.2023 | 20,22 | 20,50 | 20,00 | 20,26 | 1,00% | 9.517.531,00 |
18.12.2023 | 19,92 | 20,23 | 19,65 | 20,06 | 1,78% | 12.033.859,00 |
15.12.2023 | 19,73 | 19,89 | 19,44 | 19,71 | 0,46% | 13.272.088,00 |
14.12.2023 | 19,95 | 20,18 | 19,36 | 19,62 | 0,41% | 11.778.631,00 |
13.12.2023 | 19,08 | 19,62 | 18,42 | 19,54 | 2,57% | 19.022.745,00 |
12.12.2023 | 20,18 | 20,21 | 18,99 | 19,05 | -8,28% | 27.056.778,00 |
11.12.2023 | 19,94 | 21,24 | 19,52 | 20,77 | 19,44% | 67.584.643,00 |
08.12.2023 | 16,95 | 17,45 | 16,87 | 17,39 | 2,35% | 11.938.270,00 |
07.12.2023 | 16,40 | 17,13 | 16,36 | 16,99 | 3,79% | 9.494.691,00 |
06.12.2023 | 16,54 | 16,83 | 16,35 | 16,37 | -0,55% | 11.302.832,00 |
05.12.2023 | 17,21 | 17,28 | 16,46 | 16,46 | -5,84% | 14.761.046,00 |
04.12.2023 | 17,13 | 17,69 | 17,09 | 17,48 | 2,04% | 15.201.619,00 |
01.12.2023 | 15,83 | 17,14 | 15,78 | 17,13 | 8,01% | 20.895.096,00 |
30.11.2023 | 15,76 | 15,98 | 15,47 | 15,86 | 1,41% | 12.782.287,00 |
29.11.2023 | 15,12 | 15,89 | 15,11 | 15,64 | 4,55% | 14.284.803,00 |
28.11.2023 | 14,81 | 15,00 | 14,54 | 14,96 | 0,40% | 14.732.715,00 |
27.11.2023 | 14,86 | 14,96 | 14,49 | 14,90 | 0,20% | 18.579.152,00 |
24.11.2023 | 14,86 | 15,02 | 14,60 | 14,87 | 0,20% | 8.888.440,00 |
22.11.2023 | 15,00 | 15,06 | 14,68 | 14,84 | -0,80% | 13.365.250,00 |
21.11.2023 | 14,77 | 14,97 | 14,36 | 14,96 | 0,00% | 15.572.111,00 |
20.11.2023 | 14,42 | 15,12 | 14,28 | 14,96 | 3,60% | 21.266.289,00 |
17.11.2023 | 13,53 | 14,44 | 13,51 | 14,44 | 8,33% | 27.433.993,00 |
16.11.2023 | 14,20 | 14,43 | 13,10 | 13,33 | 5,71% | 53.446.046,00 |
15.11.2023 | 12,09 | 12,88 | 12,07 | 12,61 | 7,50% | 28.734.527,00 |
14.11.2023 | 11,00 | 11,93 | 10,99 | 11,73 | 9,22% | 20.049.573,00 |
13.11.2023 | 10,83 | 10,95 | 10,59 | 10,74 | -2,10% | 15.983.179,00 |
10.11.2023 | 11,11 | 11,16 | 10,72 | 10,97 | -1,08% | 12.918.858,00 |
09.11.2023 | 11,62 | 11,69 | 11,04 | 11,09 | -3,90% | 13.088.643,00 |
08.11.2023 | 12,32 | 12,37 | 11,49 | 11,54 | -7,01% | 15.198.500,00 |
07.11.2023 | 12,35 | 12,66 | 12,35 | 12,41 | -0,96% | 8.628.025,00 |
06.11.2023 | 13,00 | 13,02 | 12,35 | 12,53 | -3,24% | 10.622.677,00 |
03.11.2023 | 12,74 | 13,06 | 12,66 | 12,95 | 3,35% | 11.214.808,00 |