19,010$
1,39%
Echtzeit-Aktienkurs Macy's
Bid:
Ask:
Aktienkurse zur Macy's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,82 | 19,33 | 18,66 | 19,01 | 1,39% | 611.439,00 |
| 22.04.2024 | 18,67 | 18,94 | 18,50 | 18,75 | 1,19% | 6.081.834,00 |
| 19.04.2024 | 18,97 | 19,19 | 18,50 | 18,53 | -2,68% | 4.797.292,00 |
| 18.04.2024 | 19,09 | 19,19 | 18,87 | 19,04 | 0,16% | 7.567.870,00 |
| 17.04.2024 | 19,11 | 19,29 | 18,84 | 19,01 | 0,11% | 4.146.001,00 |
| 16.04.2024 | 18,96 | 19,12 | 18,63 | 18,99 | 0,53% | 5.046.654,00 |
| 15.04.2024 | 19,48 | 19,64 | 18,62 | 18,89 | -2,12% | 4.553.540,00 |
| 12.04.2024 | 19,76 | 19,82 | 19,20 | 19,30 | -3,16% | 5.452.447,00 |
| 11.04.2024 | 20,23 | 20,45 | 19,56 | 19,93 | -1,29% | 9.447.212,00 |
| 10.04.2024 | 19,43 | 20,21 | 19,20 | 20,19 | 2,54% | 6.807.993,00 |
| 09.04.2024 | 19,57 | 19,82 | 19,43 | 19,69 | 0,72% | 5.330.447,00 |
| 08.04.2024 | 18,51 | 19,57 | 18,44 | 19,55 | 5,22% | 6.137.889,00 |
| 05.04.2024 | 18,40 | 18,60 | 18,31 | 18,58 | 0,92% | 5.600.240,00 |
| 04.04.2024 | 19,12 | 19,15 | 18,29 | 18,41 | -2,39% | 7.148.015,00 |
| 03.04.2024 | 19,15 | 19,19 | 18,80 | 18,86 | -1,05% | 9.651.769,00 |
| 02.04.2024 | 19,23 | 19,33 | 19,00 | 19,06 | -2,46% | 8.352.532,00 |
| 01.04.2024 | 19,78 | 19,90 | 19,46 | 19,54 | -2,25% | 5.413.646,00 |
| 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% | 6.044.387,00 |
| 26.03.2024 | 19,65 | 19,71 | 19,08 | 19,08 | -2,80% | 7.150.326,00 |
| 25.03.2024 | 20,56 | 20,71 | 19,62 | 19,63 | -3,06% | 6.156.155,00 |
| 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% | 5.294.425,00 |
| 20.03.2024 | 21,54 | 21,60 | 21,06 | 21,20 | -1,58% | 7.057.002,00 |
| 19.03.2024 | 21,10 | 22,10 | 21,03 | 21,54 | 1,41% | 10.617.512,00 |
| 18.03.2024 | 21,25 | 21,32 | 20,96 | 21,24 | 0,24% | 7.404.775,00 |
| 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% | 9.796.149,00 |
| 13.03.2024 | 20,90 | 21,37 | 20,83 | 20,95 | 0,43% | 6.716.210,00 |
| 12.03.2024 | 20,42 | 21,13 | 20,30 | 20,86 | 1,51% | 8.219.650,00 |
| 11.03.2024 | 21,21 | 21,50 | 20,55 | 20,55 | -2,84% | 8.796.894,00 |
| 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% | 5.579.014,00 |
| 06.03.2024 | 20,29 | 20,47 | 19,95 | 20,02 | -1,28% | 7.990.443,00 |
| 05.03.2024 | 20,19 | 20,79 | 19,81 | 20,28 | -0,83% | 9.779.212,00 |
| 04.03.2024 | 20,61 | 21,23 | 20,32 | 20,45 | 13,55% | 18.753.316,00 |
| 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% | 18.113.355,00 |
| 28.02.2024 | 19,60 | 19,74 | 18,41 | 18,41 | -7,72% | 11.956.054,00 |
| 27.02.2024 | 19,20 | 20,76 | 19,16 | 19,95 | 3,37% | 18.488.060,00 |
| 26.02.2024 | 19,40 | 19,58 | 19,21 | 19,30 | -1,03% | 11.756.886,00 |
| 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% | 7.759.171,00 |
| 21.02.2024 | 19,07 | 19,17 | 18,76 | 18,99 | -1,40% | 7.767.210,00 |
| 20.02.2024 | 19,18 | 19,38 | 19,08 | 19,26 | -1,03% | 6.644.165,00 |
| 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% | 6.580.395,00 |
| 14.02.2024 | 19,17 | 19,37 | 18,86 | 19,27 | 1,64% | 6.614.326,00 |
| 13.02.2024 | 18,82 | 19,06 | 18,50 | 18,96 | -3,17% | 7.777.471,00 |
| 12.02.2024 | 19,16 | 19,68 | 19,16 | 19,58 | 2,62% | 5.060.883,00 |
| 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% | 5.769.676,00 |
| 07.02.2024 | 18,64 | 18,79 | 18,42 | 18,54 | -0,54% | 4.036.667,00 |
| 06.02.2024 | 18,27 | 18,86 | 18,19 | 18,64 | 1,53% | 6.180.763,00 |
| 05.02.2024 | 18,31 | 18,49 | 18,04 | 18,36 | -1,45% | 5.504.895,00 |
| 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% | 4.745.855,00 |
| 31.01.2024 | 18,47 | 18,78 | 18,26 | 18,29 | -1,83% | 5.028.935,00 |
| 30.01.2024 | 18,45 | 18,73 | 18,30 | 18,63 | -0,21% | 5.580.961,00 |
| 29.01.2024 | 18,84 | 18,91 | 18,41 | 18,67 | -1,22% | 9.505.701,00 |
| 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% | 14.317.327,00 |
| 24.01.2024 | 18,35 | 18,51 | 18,08 | 18,14 | -0,27% | 7.379.575,00 |
| 23.01.2024 | 18,74 | 18,82 | 17,79 | 18,19 | -0,38% | 12.151.275,00 |
| 22.01.2024 | 17,78 | 18,42 | 17,68 | 18,26 | 3,57% | 15.179.817,00 |
| 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% | 7.329.544,00 |
| 17.01.2024 | 17,90 | 18,02 | 17,75 | 17,86 | -1,71% | 6.025.017,00 |
| 16.01.2024 | 18,22 | 18,22 | 17,89 | 18,17 | -2,00% | 10.118.743,00 |
| 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% | 11.754.587,00 |
| 10.01.2024 | 19,03 | 19,12 | 18,72 | 18,98 | -0,37% | 4.852.003,00 |
| 09.01.2024 | 19,06 | 19,22 | 18,92 | 19,05 | -0,31% | 4.285.856,00 |
| 08.01.2024 | 18,89 | 19,30 | 18,80 | 19,11 | 1,54% | 4.550.890,00 |
| 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% | 5.393.443,00 |
| 03.01.2024 | 19,43 | 19,45 | 18,56 | 18,94 | -4,15% | 10.588.446,00 |
| 02.01.2024 | 19,92 | 20,20 | 19,52 | 19,76 | -1,79% | 9.404.769,00 |
| 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% | 5.198.766,00 |
| 27.12.2023 | 20,35 | 20,38 | 19,85 | 20,10 | -1,08% | 5.523.322,00 |
| 26.12.2023 | 20,00 | 20,39 | 19,98 | 20,32 | 1,65% | 6.912.407,00 |
| 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% | 5.853.034,00 |
| 20.12.2023 | 20,21 | 20,39 | 19,82 | 19,83 | -2,12% | 8.400.381,00 |
| 19.12.2023 | 20,22 | 20,50 | 20,00 | 20,26 | 1,00% | 9.507.118,00 |
| 18.12.2023 | 19,92 | 20,23 | 19,65 | 20,06 | 1,78% | 11.862.956,00 |
| 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% | 11.755.581,00 |
| 13.12.2023 | 19,08 | 19,62 | 18,42 | 19,54 | 2,57% | 18.807.173,00 |
| 12.12.2023 | 20,18 | 20,21 | 18,99 | 19,05 | -8,28% | 25.889.079,00 |
| 11.12.2023 | 19,94 | 21,24 | 19,52 | 20,77 | 19,44% | 67.393.096,00 |
| 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% | 9.348.637,00 |
| 06.12.2023 | 16,54 | 16,83 | 16,35 | 16,37 | -0,55% | 11.193.737,00 |
| 05.12.2023 | 17,21 | 17,28 | 16,46 | 16,46 | -5,84% | 14.642.924,00 |
| 04.12.2023 | 17,13 | 17,69 | 17,09 | 17,48 | 2,04% | 15.157.904,00 |
| 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% | 12.419.335,00 |
| 29.11.2023 | 15,12 | 15,89 | 15,11 | 15,64 | 4,55% | 14.242.464,00 |