Holen Sie sich die Stockscreener-App
20.35
0.25%
0.05
Handel nachbörslich:
20.23
-0.12
-0.59%
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 |
|---|---|---|---|---|---|
| 2026-02-26 | $20.89 | $20.10 | $0.79 | 5,887,551.0 | +0.25% |
| 2026-02-25 | $20.82 | $20.04 | $0.785 | 5,703,445.0 | -2.54% |
| 2026-02-24 | $21.25 | $20.68 | $0.565 | 4,734,956.0 | -2.07% |
| 2026-02-23 | $22.15 | $20.36 | $1.79 | 8,081,113.0 | -5.09% |
| 2026-02-20 | $22.83 | $21.51 | $1.32 | 8,568,949.0 | +1.82% |
| 2026-02-19 | $22.41 | $21.61 | $0.7949 | 6,478,609.0 | -3.34% |
| 2026-02-18 | $23.01 | $22.02 | $0.99 | 8,432,217.0 | +2.38% |
| 2026-02-17 | $22.39 | $21.47 | $0.915 | 6,196,510.0 | +2.82% |
| 2026-02-13 | $21.80 | $21.17 | $0.635 | 6,719,931.0 | -0.92% |
| 2026-02-12 | $22.71 | $21.46 | $1.25 | 7,170,582.0 | +0.46% |
| 2026-02-11 | $21.82 | $21.00 | $0.82 | 6,140,185.0 | +3.53% |
| 2026-02-10 | $21.54 | $20.84 | $0.70 | 4,373,317.0 | -2.24% |
| 2026-02-09 | $22.42 | $21.45 | $0.965 | 6,240,130.0 | -5.42% |
| 2026-02-06 | $22.82 | $21.62 | $1.20 | 6,798,316.0 | +5.48% |
| 2026-02-05 | $21.77 | $20.97 | $0.80 | 6,047,485.0 | -0.88% |
| 2026-02-04 | $21.92 | $21.26 | $0.66 | 9,355,277.0 | +2.26% |
| 2026-02-03 | $21.44 | $20.58 | $0.86 | 6,302,555.0 | +0.19% |
| 2026-02-02 | $21.23 | $20.28 | $0.955 | 7,999,488.0 | +5.84% |
| 2026-01-30 | $20.37 | $19.88 | $0.49 | 6,016,355.0 | +0.00% |
| 2026-01-29 | $20.29 | $19.80 | $0.4899 | 7,647,995.0 | +0.00% |
| 2026-01-28 | $20.50 | $19.87 | $0.63 | 6,334,304.0 | -1.77% |
| 2026-01-27 | $20.53 | $20.06 | $0.47 | 4,229,510.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $23.01 | $20.04 | $2.98 | 127,118,167.0 | +1.65% |
| 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% |
8.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):