Holen Sie sich die Stockscreener-App
20.56
2.73%
0.56
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $20.59 | $19.61 | $0.9799 | 3,564,425.0 | +2.73% |
| 2026-05-20 | $20.00 | $18.77 | $1.23 | 6,076,344.0 | +4.99% |
| 2026-05-19 | $19.15 | $18.36 | $0.79 | 6,457,124.0 | +2.86% |
| 2026-05-18 | $19.14 | $18.40 | $0.7351 | 10,703,807.0 | +0.60% |
| 2026-05-15 | $18.41 | $17.93 | $0.485 | 6,702,429.0 | +0.55% |
| 2026-05-14 | $19.00 | $18.25 | $0.755 | 5,598,172.0 | -0.65% |
| 2026-05-13 | $18.47 | $17.98 | $0.485 | 5,229,134.0 | -0.49% |
| 2026-05-12 | $18.64 | $18.07 | $0.575 | 5,275,574.0 | -0.91% |
| 2026-05-11 | $19.65 | $18.60 | $1.05 | 6,545,969.0 | -4.06% |
| 2026-05-08 | $19.61 | $19.14 | $0.475 | 3,806,692.0 | +1.30% |
| 2026-05-07 | $20.02 | $19.06 | $0.96 | 5,343,602.0 | -2.98% |
| 2026-05-06 | $20.10 | $19.60 | $0.50 | 4,331,809.0 | +2.80% |
| 2026-05-05 | $19.61 | $19.02 | $0.5825 | 3,940,988.0 | +0.84% |
| 2026-05-04 | $19.68 | $19.02 | $0.66 | 3,961,370.0 | -2.89% |
| 2026-05-01 | $19.81 | $19.48 | $0.325 | 4,707,623.0 | +0.72% |
| 2026-04-30 | $19.79 | $19.34 | $0.445 | 4,784,416.0 | +1.30% |
| 2026-04-29 | $19.62 | $19.08 | $0.54 | 3,746,814.0 | -0.67% |
| 2026-04-28 | $20.45 | $19.32 | $1.13 | 4,745,289.0 | -2.90% |
| 2026-04-27 | $20.44 | $19.82 | $0.62 | 3,319,125.0 | -0.45% |
| 2026-04-24 | $20.37 | $19.80 | $0.57 | 3,502,551.0 | -0.40% |
| 2026-04-23 | $20.53 | $19.82 | $0.71 | 3,437,396.0 | -0.10% |
| 2026-04-22 | $20.48 | $19.91 | $0.565 | 4,347,798.0 | -0.20% |
| 2026-04-21 | $20.57 | $20.00 | $0.57 | 5,461,271.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $20.59 | $17.93 | $2.66 | 82,245,062.0 | +5.09% |
| 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% |
3.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):