17,744€
-0,35%
Echtzeit-Aktienkurs Nordstrom Inc.
Bid:
Ask:
Aktienkurse zur Nordstrom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,77 | 17,77 | 17,74 | 17,74 | -0,35% | - |
| 25.04.2024 | 17,89 | 18,18 | 17,41 | 17,81 | -0,95% | - |
| 24.04.2024 | 18,43 | 18,72 | 17,84 | 17,98 | -2,48% | - |
| 23.04.2024 | 17,64 | 18,55 | 17,50 | 18,44 | 4,57% | - |
| 22.04.2024 | 17,87 | 17,97 | 17,40 | 17,63 | -0,99% | - |
| 19.04.2024 | 17,89 | 18,03 | 17,38 | 17,81 | -0,51% | 419,00 |
| 18.04.2024 | 16,82 | 18,02 | 16,77 | 17,90 | 6,22% | - |
| 17.04.2024 | 16,68 | 16,89 | 16,57 | 16,85 | 1,02% | - |
| 16.04.2024 | 16,72 | 16,82 | 16,18 | 16,68 | -0,22% | - |
| 15.04.2024 | 17,87 | 18,15 | 16,65 | 16,72 | -6,61% | - |
| 12.04.2024 | 18,45 | 18,59 | 17,81 | 17,90 | -2,82% | - |
| 11.04.2024 | 18,07 | 18,53 | 17,85 | 18,42 | 1,98% | - |
| 10.04.2024 | 17,88 | 18,09 | 17,42 | 18,06 | 0,98% | - |
| 09.04.2024 | 17,88 | 18,29 | 17,69 | 17,88 | 0,36% | - |
| 08.04.2024 | 17,22 | 17,90 | 17,13 | 17,82 | 3,60% | - |
| 05.04.2024 | 16,84 | 17,49 | 16,76 | 17,20 | 2,55% | - |
| 04.04.2024 | 17,57 | 17,90 | 16,71 | 16,77 | -4,55% | - |
| 03.04.2024 | 18,10 | 18,24 | 17,54 | 17,57 | -2,82% | - |
| 02.04.2024 | 18,74 | 18,81 | 17,49 | 18,08 | -3,68% | - |
| 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% | - |