Holen Sie sich die Stockscreener-App
24.15
0.62%
0.15
Handel nachbörslich:
24.20
0.05
+0.21%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt M?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Macys Inc-Aktien (M) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $24.41 | $23.95 | $0.465 | 7,461,662.0 | +0.62% |
| 2025-12-11 | $24.03 | $23.13 | $0.8999 | 8,031,422.0 | +3.18% |
| 2025-12-10 | $23.55 | $22.21 | $1.35 | 9,602,589.0 | +3.06% |
| 2025-12-09 | $22.73 | $22.07 | $0.655 | 5,123,841.0 | +1.99% |
| 2025-12-08 | $22.75 | $21.89 | $0.86 | 6,767,434.0 | -3.15% |
| 2025-12-05 | $23.21 | $22.48 | $0.73 | 9,197,048.0 | +2.37% |
| 2025-12-04 | $22.49 | $21.64 | $0.845 | 12,248,869.0 | -0.62% |
| 2025-12-03 | $23.27 | $21.39 | $1.88 | 21,788,096.0 | -1.10% |
| 2025-12-02 | $23.15 | $21.47 | $1.68 | 11,162,046.0 | -0.48% |
| 2025-12-01 | $22.98 | $22.01 | $0.97 | 9,840,148.0 | +2.06% |
| 2025-11-28 | $22.65 | $22.28 | $0.3691 | 3,029,577.0 | -0.31% |
| 2025-11-26 | $22.93 | $21.66 | $1.27 | 7,049,332.0 | +2.65% |
| 2025-11-25 | $22.02 | $20.54 | $1.48 | 8,290,512.0 | +9.14% |
| 2025-11-24 | $20.22 | $19.75 | $0.47 | 6,586,811.0 | -0.50% |
| 2025-11-21 | $20.36 | $19.20 | $1.16 | 6,866,445.0 | +5.56% |
| 2025-11-20 | $19.79 | $19.04 | $0.75 | 5,860,974.0 | -1.80% |
| 2025-11-19 | $19.61 | $19.21 | $0.3999 | 5,378,844.0 | -0.51% |
| 2025-11-18 | $19.68 | $19.00 | $0.685 | 4,714,040.0 | +1.88% |
| 2025-11-17 | $19.92 | $19.04 | $0.885 | 5,566,917.0 | -4.20% |
| 2025-11-14 | $20.20 | $19.66 | $0.535 | 6,020,111.0 | -0.40% |
| 2025-11-13 | $21.02 | $20.04 | $0.99 | 6,545,323.0 | -2.48% |
Macys Inc-Aktien (M) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Macys Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der M-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Macys Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Macys Inc-Aktien (M) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.41 | $21.39 | $3.02 | 108,684,817.0 | +8.01% |
| 2025-11 | $22.93 | $19.00 | $3.93 | 113,953,196.0 | +14.73% |
| 2025-10 | $19.99 | $16.41 | $3.58 | 166,221,261.0 | +8.70% |
| 2025-09 | $18.30 | $13.09 | $5.21 | 270,267,862.0 | +35.53% |
| 2025-08 | $13.80 | $11.77 | $2.03 | 140,693,437.0 | +4.75% |
| 2025-07 | $13.77 | $11.52 | $2.25 | 154,853,926.0 | +8.32% |
| 2025-06 | $12.62 | $10.54 | $2.08 | 148,154,744.0 | -1.93% |
| 2025-05 | $12.85 | $11.46 | $1.39 | 144,428,419.0 | +4.12% |
| 2025-04 | $13.30 | $9.76 | $3.54 | 165,429,515.0 | -9.08% |
| 2025-03 | $14.70 | $12.48 | $2.22 | 161,130,203.0 | -12.47% |
| 2025-02 | $15.86 | $13.96 | $1.90 | 95,303,837.0 | -7.89% |
| 2025-01 | $17.33 | $13.66 | $3.67 | 150,690,470.0 | -7.97% |
Macys Inc-Aktien (M) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.13 | $14.63 | $3.50 | 151,014,438.0 | +3.26% |
| 2024-11 | $16.64 | $14.51 | $2.13 | 121,373,885.0 | +5.87% |
| 2024-10 | $16.59 | $15.05 | $1.54 | 94,832,954.0 | -2.23% |
| 2024-09 | $15.82 | $14.06 | $1.76 | 99,795,789.0 | +0.77% |
| 2024-08 | $18.00 | $14.59 | $3.41 | 157,033,562.0 | -9.90% |
| 2024-07 | $20.47 | $16.07 | $4.40 | 148,818,855.0 | -10.00% |
| 2024-06 | $19.67 | $18.08 | $1.59 | 81,065,460.0 | -1.44% |
| 2024-05 | $20.70 | $18.02 | $2.68 | 102,828,577.0 | +5.70% |
| 2024-04 | $20.45 | $18.18 | $2.27 | 119,822,482.0 | -7.80% |
| 2024-03 | $22.10 | $17.25 | $4.85 | 174,719,010.0 | +14.62% |
| 2024-02 | $20.76 | $17.11 | $3.65 | 162,035,023.0 | -4.65% |
| 2024-01 | $20.20 | $17.14 | $3.06 | 178,860,656.0 | -9.10% |
Macys Inc-Aktien (M) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.24 | $15.78 | $5.46 | 285,612,857.0 | +26.86% |
| 2023-11 | $15.97 | $10.59 | $5.38 | 354,218,736.0 | +30.21% |
| 2023-10 | $12.24 | $10.54 | $1.70 | 195,718,374.0 | +4.91% |
| 2023-09 | $12.39 | $10.66 | $1.73 | 225,542,443.0 | -5.07% |
| 2023-08 | $16.51 | $11.86 | $4.65 | 289,794,306.0 | -26.28% |
| 2023-07 | $16.83 | $15.28 | $1.55 | 169,752,807.0 | +3.36% |
| 2023-06 | $16.53 | $12.80 | $3.73 | 281,462,752.0 | +18.10% |
| 2023-05 | $16.40 | $13.42 | $2.98 | 282,253,300.0 | -16.83% |
| 2023-04 | $19.11 | $16.02 | $3.09 | 204,714,065.0 | -6.58% |
| 2023-03 | $23.19 | $16.57 | $6.62 | 259,865,982.0 | -14.52% |
| 2023-02 | $25.12 | $20.21 | $4.91 | 157,121,804.0 | -13.42% |
| 2023-01 | $23.89 | $20.00 | $3.89 | 187,082,585.0 | +14.43% |
6.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):