Holen Sie sich die Stockscreener-App
12.00
0.55%
-0.0681
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 |
|---|---|---|---|---|---|
| 2025-07-16 | $12.16 | $11.88 | $0.285 | 1,944,935.0 | -0.54% |
| 2025-07-15 | $12.57 | $12.05 | $0.52 | 8,401,698.0 | -3.29% |
| 2025-07-14 | $12.63 | $12.37 | $0.26 | 4,398,456.0 | -0.40% |
| 2025-07-11 | $12.65 | $12.36 | $0.295 | 5,036,931.0 | -1.57% |
| 2025-07-10 | $12.92 | $12.51 | $0.41 | 6,283,307.0 | +1.84% |
| 2025-07-09 | $12.78 | $12.38 | $0.39 | 5,097,570.0 | -0.32% |
| 2025-07-08 | $12.74 | $12.35 | $0.39 | 8,166,957.0 | +0.72% |
| 2025-07-07 | $12.57 | $12.22 | $0.345 | 4,949,079.0 | -0.56% |
| 2025-07-03 | $12.58 | $12.35 | $0.235 | 3,638,226.0 | +0.32% |
| 2025-07-02 | $12.50 | $12.10 | $0.40 | 7,700,458.0 | +1.22% |
| 2025-07-01 | $12.52 | $11.52 | $0.995 | 14,288,794.0 | +5.75% |
| 2025-06-30 | $11.85 | $11.39 | $0.455 | 9,051,405.0 | +2.73% |
| 2025-06-27 | $11.63 | $11.15 | $0.485 | 9,482,079.0 | +2.07% |
| 2025-06-26 | $11.19 | $10.87 | $0.32 | 5,614,759.0 | +0.91% |
| 2025-06-25 | $11.07 | $10.72 | $0.35 | 6,864,177.0 | +1.94% |
| 2025-06-24 | $10.99 | $10.73 | $0.265 | 10,416,788.0 | +1.60% |
| 2025-06-23 | $10.97 | $10.54 | $0.435 | 10,862,250.0 | -3.71% |
| 2025-06-20 | $11.40 | $10.99 | $0.4099 | 8,559,306.0 | -0.18% |
| 2025-06-18 | $11.49 | $11.03 | $0.4552 | 7,292,077.0 | -2.29% |
| 2025-06-17 | $11.79 | $11.33 | $0.458 | 5,986,564.0 | -4.63% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $12.92 | $11.52 | $1.40 | 69,906,411.0 | +2.96% |
| 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% |
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):