Holen Sie sich die Stockscreener-App
23.59
0.27%
-0.0897
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $24.09 | $23.43 | $0.66 | 1,846,258.0 | -0.40% |
| 2026-07-06 | $24.05 | $23.30 | $0.75 | 3,599,634.0 | +1.85% |
| 2026-07-02 | $23.64 | $22.89 | $0.745 | 5,172,603.0 | -0.77% |
| 2026-07-01 | $23.68 | $23.02 | $0.655 | 4,068,217.0 | -0.51% |
| 2026-06-30 | $24.23 | $23.10 | $1.13 | 6,582,575.0 | -3.72% |
| 2026-06-29 | $25.90 | $24.20 | $1.70 | 7,307,973.0 | -5.78% |
| 2026-06-26 | $26.10 | $25.53 | $0.57 | 6,383,269.0 | +1.01% |
| 2026-06-25 | $26.00 | $25.39 | $0.615 | 6,235,250.0 | +1.42% |
| 2026-06-24 | $25.45 | $24.06 | $1.39 | 6,837,435.0 | +5.80% |
| 2026-06-23 | $24.22 | $23.51 | $0.71 | 6,379,679.0 | -2.88% |
| 2026-06-22 | $25.57 | $24.33 | $1.24 | 6,500,650.0 | +2.15% |
| 2026-06-18 | $24.74 | $24.02 | $0.715 | 7,511,008.0 | +1.05% |
| 2026-06-17 | $24.88 | $23.88 | $0.995 | 7,417,603.0 | -4.21% |
| 2026-06-16 | $25.58 | $24.80 | $0.78 | 7,267,828.0 | +1.05% |
| 2026-06-15 | $25.45 | $24.49 | $0.96 | 6,018,548.0 | -2.72% |
| 2026-06-12 | $25.65 | $24.80 | $0.8432 | 7,705,806.0 | +1.32% |
| 2026-06-11 | $25.05 | $23.25 | $1.80 | 10,029,496.0 | +8.12% |
| 2026-06-10 | $23.55 | $21.89 | $1.66 | 7,904,761.0 | +4.42% |
| 2026-06-09 | $22.66 | $21.64 | $1.02 | 5,892,631.0 | -0.36% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $24.09 | $22.89 | $1.20 | 14,686,712.0 | +0.15% |
| 2026-06 | $26.10 | $21.24 | $4.86 | 165,368,870.0 | +8.23% |
| 2026-05 | $22.58 | $17.93 | $4.65 | 114,087,931.0 | +11.30% |
| 2026-04 | $20.57 | $17.30 | $3.27 | 101,674,536.0 | +8.07% |
| 2026-03 | $19.46 | $16.69 | $2.77 | 210,021,845.0 | -8.54% |
| 2026-02 | $23.01 | $19.48 | $3.53 | 129,247,103.0 | -1.20% |
| 2026-01 | $24.02 | $19.80 | $4.22 | 131,335,760.0 | -9.21% |
Macys Inc-Aktien (M) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.41 | $21.39 | $3.02 | 159,769,048.0 | -0.98% |
| 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% |
1.80%
4.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):