18,770€
1,84%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,39 | 18,81 | 18,33 | 18,77 | 1,84% | - |
27.03.2024 | 17,25 | 18,43 | 17,25 | 18,43 | 6,47% | 150,00 |
26.03.2024 | 17,45 | 17,91 | 17,17 | 17,31 | -0,80% | - |
25.03.2024 | 17,66 | 17,76 | 17,23 | 17,45 | -0,80% | - |
22.03.2024 | 18,47 | 18,57 | 17,56 | 17,59 | -4,97% | - |
21.03.2024 | 17,82 | 18,63 | 17,76 | 18,51 | 4,16% | - |
20.03.2024 | 17,17 | 17,81 | 16,84 | 17,77 | 3,86% | - |
19.03.2024 | 15,65 | 17,91 | 15,49 | 17,11 | 9,40% | - |
18.03.2024 | 15,90 | 16,12 | 15,41 | 15,64 | -1,51% | - |
15.03.2024 | 16,10 | 16,47 | 15,86 | 15,88 | -1,55% | - |
14.03.2024 | 16,44 | 16,57 | 16,05 | 16,13 | -1,77% | - |
13.03.2024 | 16,26 | 16,65 | 16,11 | 16,42 | 0,74% | - |
12.03.2024 | 16,01 | 16,35 | 15,90 | 16,30 | 1,68% | - |
11.03.2024 | 15,58 | 16,17 | 15,38 | 16,03 | 2,76% | - |
08.03.2024 | 15,43 | 15,81 | 15,38 | 15,60 | 1,17% | - |
07.03.2024 | 16,10 | 16,17 | 15,34 | 15,42 | -4,16% | - |
06.03.2024 | 17,43 | 17,56 | 15,97 | 16,09 | -6,99% | - |
05.03.2024 | 18,96 | 19,49 | 17,09 | 17,30 | -9,04% | 350,00 |
04.03.2024 | 19,13 | 19,71 | 18,95 | 19,02 | -0,37% | - |
01.03.2024 | 19,42 | 19,50 | 18,69 | 19,09 | -1,70% | - |
29.02.2024 | 19,68 | 20,18 | 19,25 | 19,42 | -0,92% | - |
28.02.2024 | 20,01 | 20,23 | 19,55 | 19,60 | -2,24% | - |
27.02.2024 | 19,18 | 20,05 | 18,79 | 20,05 | 4,59% | - |
26.02.2024 | 18,83 | 19,19 | 18,67 | 19,17 | 1,54% | - |
23.02.2024 | 18,79 | 18,99 | 18,61 | 18,88 | 0,37% | 100,00 |
22.02.2024 | 18,43 | 18,91 | 18,36 | 18,81 | 2,40% | - |
21.02.2024 | 18,35 | 18,47 | 18,05 | 18,37 | 0,16% | - |
20.02.2024 | 18,65 | 18,65 | 18,11 | 18,34 | -1,66% | - |
19.02.2024 | 18,67 | 18,68 | 18,57 | 18,65 | -0,11% | - |
16.02.2024 | 18,83 | 18,90 | 18,47 | 18,67 | -0,95% | - |
15.02.2024 | 18,28 | 18,89 | 18,23 | 18,85 | 3,12% | - |
14.02.2024 | 17,98 | 18,39 | 17,83 | 18,28 | 1,84% | - |
13.02.2024 | 18,65 | 18,65 | 17,35 | 17,95 | -3,13% | - |
12.02.2024 | 17,72 | 18,63 | 17,55 | 18,53 | 4,69% | - |
09.02.2024 | 17,64 | 17,93 | 17,37 | 17,70 | 0,17% | - |
08.02.2024 | 17,03 | 17,81 | 17,03 | 17,67 | 3,51% | 222,00 |
07.02.2024 | 17,41 | 17,52 | 16,99 | 17,07 | -1,78% | - |
06.02.2024 | 16,87 | 17,51 | 16,81 | 17,38 | 1,94% | - |
05.02.2024 | 16,73 | 17,27 | 16,45 | 17,05 | 1,31% | - |
02.02.2024 | 16,81 | 16,95 | 16,44 | 16,83 | -0,12% | - |
01.02.2024 | 16,81 | 17,19 | 16,17 | 16,85 | 0,36% | - |
31.01.2024 | 17,37 | 17,55 | 16,77 | 16,79 | -2,84% | - |
30.01.2024 | 17,74 | 17,74 | 17,21 | 17,28 | -2,10% | - |
29.01.2024 | 18,26 | 18,33 | 17,55 | 17,65 | -3,08% | - |
26.01.2024 | 17,96 | 18,45 | 17,90 | 18,21 | 1,90% | - |
25.01.2024 | 17,39 | 18,11 | 17,35 | 17,87 | 2,76% | - |
24.01.2024 | 17,17 | 17,77 | 17,17 | 17,39 | 0,93% | - |
23.01.2024 | 17,05 | 17,61 | 16,91 | 17,23 | 0,12% | - |
22.01.2024 | 16,52 | 17,23 | 16,35 | 17,21 | 4,30% | - |
19.01.2024 | 16,28 | 16,57 | 16,05 | 16,50 | 1,35% | - |
18.01.2024 | 16,44 | 16,96 | 15,75 | 16,28 | -1,45% | - |
17.01.2024 | 16,62 | 16,81 | 16,22 | 16,52 | -1,02% | 50,00 |
16.01.2024 | 16,58 | 16,75 | 16,09 | 16,69 | 0,66% | - |
15.01.2024 | 16,60 | 16,60 | 16,50 | 16,58 | -0,12% | - |
12.01.2024 | 16,71 | 17,05 | 16,47 | 16,60 | -0,66% | - |
11.01.2024 | 17,01 | 17,11 | 16,49 | 16,71 | -1,94% | - |
10.01.2024 | 16,95 | 17,17 | 16,51 | 17,04 | 0,53% | - |
09.01.2024 | 17,03 | 17,12 | 16,73 | 16,95 | -0,70% | - |
08.01.2024 | 16,14 | 17,11 | 16,13 | 17,07 | 5,76% | - |
05.01.2024 | 15,73 | 16,47 | 15,49 | 16,14 | 2,61% | - |
04.01.2024 | 15,49 | 15,81 | 15,21 | 15,73 | 1,75% | - |
03.01.2024 | 16,73 | 16,73 | 15,46 | 15,46 | -7,70% | - |
02.01.2024 | 17,07 | 17,07 | 16,35 | 16,75 | -1,87% | - |
29.12.2023 | 17,05 | 17,09 | 16,86 | 17,07 | 0,41% | - |
28.12.2023 | 16,95 | 17,13 | 16,82 | 17,00 | 0,00% | - |
27.12.2023 | 16,73 | 17,11 | 16,73 | 17,00 | 1,74% | - |
22.12.2023 | 16,75 | 16,85 | 16,37 | 16,71 | -0,12% | - |
21.12.2023 | 16,50 | 16,85 | 16,45 | 16,73 | 1,46% | - |
20.12.2023 | 16,75 | 16,89 | 16,35 | 16,49 | -1,55% | - |
19.12.2023 | 16,64 | 16,86 | 16,31 | 16,75 | 0,72% | - |
18.12.2023 | 16,04 | 16,81 | 16,03 | 16,63 | 3,55% | - |
15.12.2023 | 16,44 | 16,76 | 15,93 | 16,06 | -1,89% | - |
14.12.2023 | 15,92 | 16,85 | 15,90 | 16,37 | 3,15% | - |
13.12.2023 | 15,55 | 15,95 | 14,81 | 15,87 | 2,32% | - |
12.12.2023 | 16,30 | 16,47 | 15,46 | 15,51 | -4,73% | 636,00 |
11.12.2023 | 15,15 | 16,44 | 15,15 | 16,28 | 7,39% | 625,00 |
08.12.2023 | 14,80 | 15,25 | 14,64 | 15,16 | 2,64% | - |
07.12.2023 | 14,05 | 14,89 | 14,02 | 14,77 | 5,12% | - |
06.12.2023 | 14,32 | 14,65 | 14,01 | 14,05 | -1,68% | - |
05.12.2023 | 15,00 | 15,09 | 14,29 | 14,29 | -5,05% | - |
04.12.2023 | 14,84 | 15,21 | 14,73 | 15,05 | 1,28% | - |
01.12.2023 | 14,32 | 14,95 | 14,19 | 14,86 | 3,70% | - |
30.11.2023 | 14,16 | 14,57 | 14,16 | 14,33 | 0,92% | - |
29.11.2023 | 13,89 | 14,53 | 13,82 | 14,20 | 2,01% | - |
28.11.2023 | 13,88 | 14,02 | 13,47 | 13,92 | 0,29% | - |
27.11.2023 | 13,73 | 14,23 | 13,41 | 13,88 | 1,09% | - |
24.11.2023 | 13,02 | 13,89 | 12,84 | 13,73 | 5,45% | - |
23.11.2023 | 13,01 | 13,04 | 12,99 | 13,02 | 0,00% | - |
22.11.2023 | 13,61 | 13,74 | 12,62 | 13,02 | -4,48% | 610,00 |
21.11.2023 | 13,97 | 14,22 | 12,94 | 13,63 | -1,59% | - |
20.11.2023 | 13,93 | 14,16 | 13,65 | 13,85 | 0,00% | - |
17.11.2023 | 13,45 | 14,03 | 13,32 | 13,85 | 3,13% | - |
16.11.2023 | 13,97 | 14,42 | 13,23 | 13,43 | -3,52% | - |
15.11.2023 | 13,16 | 14,14 | 13,16 | 13,92 | 5,45% | - |
14.11.2023 | 12,23 | 13,25 | 12,18 | 13,20 | 7,93% | - |
13.11.2023 | 12,58 | 12,68 | 12,04 | 12,23 | -3,47% | - |
10.11.2023 | 12,64 | 12,84 | 12,27 | 12,67 | 0,24% | - |
09.11.2023 | 13,24 | 13,27 | 12,55 | 12,64 | -4,10% | 800,00 |
08.11.2023 | 13,22 | 13,39 | 12,97 | 13,18 | -0,23% | - |
07.11.2023 | 13,37 | 13,43 | 13,06 | 13,21 | -1,27% | - |