Macy's, Inc. M
NYSE · Vereinigte Staaten · Einzelhandel
$22,77-0,50 (-2,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,77 | -2,15 % | $23,34 | $23,63 | $22,65 | 7,18M |
| 2026-09-29 | $23,27 | +1,13 % | $23,04 | $23,43 | $22,85 | 6,61M |
| 2026-09-28 | $23,01 | +1,63 % | $22,22 | $23,20 | $22,13 | 6,49M |
| 2026-09-25 | $22,64 | +1,48 % | $22,43 | $22,72 | $22,25 | 4,78M |
| 2026-09-24 | $22,31 | +0,31 % | $22,41 | $22,59 | $22,14 | 4,96M |
| 2026-09-23 | $22,24 | -2,37 % | $22,95 | $23,22 | $22,18 | 5,48M |
| 2026-09-22 | $22,78 | +2,66 % | $22,58 | $22,88 | $22,31 | 4,59M |
| 2026-09-21 | $22,19 | +1,14 % | $22,02 | $22,56 | $21,81 | 5,88M |
| 2026-09-18 | $21,94 | +1,39 % | $21,66 | $22,16 | $21,54 | 9,13M |
| 2026-09-17 | $21,64 | -0,78 % | $22,01 | $22,21 | $21,56 | 5,08M |
| 2026-09-16 | $21,81 | -1,22 % | $22,13 | $22,40 | $21,70 | 6,53M |
| 2026-09-15 | $22,08 | -2,21 % | $22,40 | $22,49 | $21,57 | 7,67M |
| 2026-09-14 | $22,58 | +2,26 % | $21,77 | $23,18 | $21,70 | 8,95M |
| 2026-09-11 | $22,08 | +7,71 % | $20,71 | $22,12 | $20,63 | 10,30M |
| 2026-09-10 | $20,50 | -4,70 % | $20,25 | $21,27 | $19,77 | 15,14M |
| 2026-09-09 | $21,51 | -4,19 % | $22,50 | $22,67 | $21,47 | 9,72M |
| 2026-09-08 | $22,45 | -2,60 % | $23,21 | $23,38 | $22,33 | 6,37M |
| 2026-09-04 | $23,05 | +2,58 % | $22,41 | $23,09 | $22,32 | 3,58M |
| 2026-09-03 | $22,47 | +0,22 % | $22,54 | $22,73 | $22,15 | 4,49M |
| 2026-09-02 | $22,42 | +2,23 % | $22,10 | $22,77 | $22,10 | 6,63M |
| 2026-09-01 | $21,93 | -0,14 % | $21,82 | $22,42 | $21,75 | 7,24M |
| 2026-08-31 | $21,96 | -0,23 % | $21,89 | $22,08 | $21,66 | 4,74M |
| 2026-08-28 | $22,01 | -2,22 % | $22,76 | $22,90 | $21,99 | 4,14M |
| 2026-08-27 | $22,51 | -1,36 % | $22,48 | $22,88 | $22,36 | 6,67M |
| 2026-08-26 | $22,82 | +1,02 % | $22,58 | $22,96 | $22,37 | 5,42M |
| 2026-08-25 | $22,59 | -2,55 % | $23,14 | $23,18 | $22,41 | 5,81M |
| 2026-08-24 | $23,18 | +1,58 % | $23,00 | $23,48 | $23,00 | 4,96M |
| 2026-08-21 | $22,82 | +1,06 % | $23,08 | $23,09 | $22,59 | 6,72M |
| 2026-08-20 | $22,58 | -3,50 % | $23,16 | $23,25 | $22,57 | 5,41M |
| 2026-08-19 | $23,40 | +0,73 % | $23,33 | $23,91 | $23,15 | 5,00M |
| 2026-08-18 | $23,23 | +0,04 % | $23,55 | $23,66 | $23,12 | 4,99M |
| 2026-08-17 | $23,22 | -0,81 % | $23,41 | $23,61 | $23,06 | 4,78M |
| 2026-08-14 | $23,41 | -1,80 % | $23,63 | $23,91 | $23,31 | 5,14M |
| 2026-08-13 | $23,84 | +0,21 % | $24,04 | $24,05 | $23,15 | 5,63M |
| 2026-08-12 | $23,79 | -2,98 % | $24,20 | $24,43 | $23,68 | 4,56M |
| 2026-08-11 | $24,52 | -1,53 % | $24,80 | $24,80 | $24,25 | 3,93M |
| 2026-08-10 | $24,90 | -1,97 % | $25,27 | $25,73 | $24,88 | 4,40M |
| 2026-08-07 | $25,40 | +1,07 % | $25,38 | $25,63 | $24,57 | 3,74M |
| 2026-08-06 | $25,13 | -1,49 % | $25,77 | $26,00 | $25,10 | 3,04M |
| 2026-08-05 | $25,51 | -2,67 % | $26,10 | $26,40 | $25,43 | 3,63M |
| 2026-08-04 | $26,21 | +1,00 % | $26,01 | $26,59 | $25,69 | 5,54M |
| 2026-08-03 | $25,95 | +4,55 % | $25,15 | $26,15 | $25,15 | 4,94M |
| 2026-07-31 | $24,82 | -0,44 % | $24,95 | $25,05 | $24,47 | 5,84M |
| 2026-07-30 | $24,93 | +0,69 % | $24,60 | $25,02 | $24,25 | 5,07M |
| 2026-07-29 | $24,76 | -1,55 % | $24,64 | $25,03 | $24,03 | 6,05M |
| 2026-07-28 | $25,15 | +0,76 % | $24,97 | $25,52 | $24,77 | 5,18M |
| 2026-07-27 | $24,96 | +6,76 % | $23,81 | $25,01 | $23,72 | 5,37M |
| 2026-07-24 | $23,38 | +0,21 % | $23,24 | $23,46 | $22,85 | 3,98M |
| 2026-07-23 | $23,33 | -4,11 % | $24,00 | $24,01 | $23,12 | 4,93M |
| 2026-07-22 | $24,33 | +2,23 % | $23,90 | $24,61 | $23,81 | 4,30M |
| 2026-07-21 | $23,80 | +2,10 % | $23,44 | $23,80 | $23,22 | 3,44M |
| 2026-07-20 | $23,31 | -1,56 % | $23,70 | $23,85 | $23,04 | 5,07M |
| 2026-07-17 | $23,68 | -1,82 % | $24,04 | $25,07 | $23,57 | 5,60M |
| 2026-07-16 | $24,12 | +1,52 % | $23,68 | $24,30 | $23,58 | 4,44M |
| 2026-07-15 | $23,76 | +2,37 % | $22,88 | $24,15 | $22,76 | 4,28M |
| 2026-07-14 | $23,21 | +1,89 % | $22,89 | $23,24 | $22,33 | 5,16M |
| 2026-07-13 | $22,78 | +0,62 % | $22,87 | $23,44 | $22,68 | 4,49M |
| 2026-07-10 | $22,64 | -0,18 % | $22,81 | $22,91 | $22,32 | 4,64M |
| 2026-07-09 | $22,68 | -0,09 % | $22,75 | $22,92 | $22,58 | 3,33M |
| 2026-07-08 | $22,70 | -1,86 % | $23,02 | $23,04 | $22,36 | 5,44M |
| 2026-07-07 | $23,13 | -2,32 % | $24,09 | $24,09 | $23,13 | 5,24M |
| 2026-07-06 | $23,68 | +1,85 % | $23,44 | $24,05 | $23,30 | 3,63M |
| 2026-07-02 | $23,25 | -0,77 % | $23,64 | $23,64 | $22,90 | 5,17M |
| 2026-07-01 | $23,43 | -0,51 % | $23,31 | $23,68 | $23,02 | 4,07M |
| 2026-06-30 | $23,55 | -3,72 % | $24,23 | $24,23 | $23,10 | 6,59M |
| 2026-06-29 | $24,46 | -5,78 % | $25,32 | $25,90 | $24,20 | 7,32M |
| 2026-06-26 | $25,96 | +1,01 % | $25,53 | $26,10 | $25,53 | 6,38M |
| 2026-06-25 | $25,70 | +1,42 % | $25,49 | $26,00 | $25,39 | 6,24M |
| 2026-06-24 | $25,34 | +5,80 % | $24,26 | $25,45 | $24,06 | 6,85M |
| 2026-06-23 | $23,95 | -2,88 % | $24,21 | $24,22 | $23,51 | 6,38M |
| 2026-06-22 | $24,66 | +2,15 % | $24,50 | $25,57 | $24,33 | 6,50M |
| 2026-06-18 | $24,14 | +1,05 % | $24,34 | $24,74 | $24,03 | 7,51M |
| 2026-06-17 | $23,89 | -4,21 % | $24,82 | $24,88 | $23,88 | 7,50M |
| 2026-06-16 | $24,94 | +1,05 % | $25,07 | $25,58 | $24,80 | 7,27M |
| 2026-06-15 | $24,68 | -2,72 % | $25,45 | $25,45 | $24,49 | 6,02M |
| 2026-06-12 | $25,37 | +1,32 % | $25,10 | $25,65 | $24,81 | 7,71M |
| 2026-06-11 | $25,04 | +8,12 % | $23,59 | $25,05 | $23,25 | 10,05M |
| 2026-06-10 | $23,16 | +4,42 % | $22,09 | $23,55 | $21,89 | 7,96M |
| 2026-06-09 | $22,18 | -0,36 % | $22,50 | $22,66 | $21,64 | 5,89M |
| 2026-06-08 | $22,26 | +0,45 % | $22,00 | $22,72 | $21,85 | 5,36M |
| 2026-06-05 | $22,16 | -3,78 % | $23,26 | $23,40 | $21,97 | 7,50M |
| 2026-06-04 | $23,03 | +5,64 % | $21,93 | $23,60 | $21,93 | 13,00M |
| 2026-06-03 | $21,80 | +0,60 % | $21,99 | $22,90 | $21,24 | 14,20M |
| 2026-06-02 | $21,67 | -0,60 % | $21,99 | $22,29 | $21,66 | 14,33M |
| 2026-06-01 | $21,80 | +0,18 % | $21,85 | $22,09 | $21,51 | 5,08M |
| 2026-05-29 | $21,76 | -3,07 % | $22,15 | $22,23 | $21,74 | 5,84M |
| 2026-05-28 | $22,45 | +6,65 % | $21,70 | $22,58 | $21,68 | 8,44M |
| 2026-05-27 | $21,05 | -2,86 % | $21,85 | $21,93 | $20,98 | 6,28M |
| 2026-05-26 | $21,67 | +4,89 % | $20,96 | $21,69 | $20,96 | 5,32M |
| 2026-05-22 | $20,66 | +0,19 % | $20,78 | $20,81 | $20,44 | 4,14M |