Holen Sie sich die Stockscreener-App
19.94
2.31%
0.45
Handel nachbörslich:
19.91
-0.03
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $19.98 | $19.36 | $0.62 | 5,843,832.0 | +2.31% |
| 2025-10-31 | $19.76 | $19.27 | $0.495 | 5,676,112.0 | -0.26% |
| 2025-10-30 | $19.94 | $19.24 | $0.70 | 6,326,997.0 | +0.00% |
| 2025-10-29 | $19.99 | $19.39 | $0.5998 | 7,182,801.0 | -0.81% |
| 2025-10-28 | $19.70 | $19.13 | $0.57 | 4,914,445.0 | +1.65% |
| 2025-10-27 | $19.52 | $18.86 | $0.6575 | 6,097,024.0 | +3.53% |
| 2025-10-24 | $19.00 | $18.67 | $0.325 | 6,600,349.0 | +0.43% |
| 2025-10-23 | $19.08 | $18.52 | $0.56 | 6,491,004.0 | +0.43% |
| 2025-10-22 | $18.73 | $18.18 | $0.545 | 6,239,019.0 | +1.75% |
| 2025-10-21 | $18.47 | $17.89 | $0.58 | 5,799,825.0 | +1.45% |
| 2025-10-20 | $18.01 | $17.72 | $0.29 | 4,349,952.0 | +0.90% |
| 2025-10-17 | $17.98 | $17.61 | $0.37 | 6,114,437.0 | -0.78% |
| 2025-10-16 | $18.18 | $17.66 | $0.515 | 8,307,336.0 | +0.34% |
| 2025-10-15 | $18.14 | $17.72 | $0.42 | 6,151,881.0 | +0.39% |
| 2025-10-14 | $17.94 | $17.05 | $0.888 | 9,264,062.0 | +2.18% |
| 2025-10-13 | $17.50 | $16.82 | $0.68 | 12,639,685.0 | +5.69% |
| 2025-10-10 | $17.35 | $16.41 | $0.942 | 10,430,435.0 | -4.46% |
| 2025-10-09 | $17.77 | $17.25 | $0.5218 | 8,405,525.0 | -2.48% |
| 2025-10-08 | $18.08 | $17.58 | $0.50 | 7,194,281.0 | -0.28% |
| 2025-10-07 | $18.44 | $17.70 | $0.7429 | 8,068,567.0 | -2.90% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $19.98 | $19.36 | $0.62 | 11,687,664.0 | +2.31% |
| 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% |
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):