43,430$
2,55%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 42,46 | 43,52 | 42,24 | 43,49 | 2,69% | 3.049.813,00 |
| 30.05.2024 | 41,53 | 42,53 | 41,23 | 42,35 | 2,00% | 2.758.993,00 |
| 29.05.2024 | 41,04 | 41,81 | 40,94 | 41,52 | 0,27% | 2.113.029,00 |
| 28.05.2024 | 42,61 | 42,62 | 41,18 | 41,41 | -2,10% | 2.538.003,00 |
| 24.05.2024 | 41,89 | 42,40 | 41,65 | 42,30 | 2,27% | 2.294.897,00 |
| 23.05.2024 | 41,31 | 41,94 | 40,97 | 41,36 | -0,29% | 2.095.247,00 |
| 22.05.2024 | 42,07 | 42,22 | 41,39 | 41,48 | -2,05% | 2.462.903,00 |
| 21.05.2024 | 42,26 | 42,62 | 42,12 | 42,35 | -0,26% | 2.443.791,00 |
| 20.05.2024 | 42,37 | 42,76 | 42,14 | 42,46 | 0,33% | 2.269.508,00 |
| 17.05.2024 | 42,53 | 42,76 | 42,18 | 42,32 | -0,47% | 3.817.797,00 |
| 16.05.2024 | 42,64 | 42,99 | 42,41 | 42,52 | -0,35% | 2.593.092,00 |
| 15.05.2024 | 42,53 | 42,77 | 42,24 | 42,67 | 1,33% | 3.603.435,00 |
| 14.05.2024 | 41,80 | 42,37 | 41,76 | 42,11 | 1,84% | 2.871.301,00 |
| 13.05.2024 | 40,48 | 41,60 | 40,48 | 41,35 | 3,19% | 4.497.287,00 |
| 10.05.2024 | 40,23 | 40,60 | 38,99 | 40,07 | -0,74% | 3.602.114,00 |
| 09.05.2024 | 37,61 | 40,46 | 37,50 | 40,37 | 3,57% | 5.358.991,00 |
| 08.05.2024 | 38,61 | 39,04 | 38,52 | 38,98 | -0,03% | 4.493.485,00 |
| 07.05.2024 | 39,77 | 40,12 | 38,87 | 38,99 | -1,24% | 5.292.383,00 |
| 06.05.2024 | 39,67 | 39,95 | 39,34 | 39,48 | 0,61% | 3.385.007,00 |
| 03.05.2024 | 39,09 | 39,77 | 39,03 | 39,24 | 1,16% | 3.309.937,00 |
| 02.05.2024 | 40,03 | 40,10 | 38,72 | 38,79 | -1,77% | 3.740.314,00 |
| 01.05.2024 | 39,80 | 40,07 | 39,16 | 39,49 | -1,08% | 3.506.462,00 |
| 30.04.2024 | 40,55 | 40,74 | 39,90 | 39,92 | -2,59% | 5.029.541,00 |
| 29.04.2024 | 40,31 | 41,01 | 40,18 | 40,98 | 2,32% | 4.161.359,00 |
| 26.04.2024 | 39,54 | 40,38 | 39,40 | 40,05 | 1,68% | 3.329.580,00 |
| 25.04.2024 | 39,85 | 39,91 | 38,95 | 39,39 | -1,60% | 4.311.056,00 |
| 24.04.2024 | 39,39 | 40,07 | 39,03 | 40,03 | 1,50% | 4.829.291,00 |
| 23.04.2024 | 39,87 | 40,13 | 38,73 | 39,44 | -2,16% | 6.548.285,00 |
| 22.04.2024 | 40,86 | 40,88 | 40,06 | 40,31 | -0,76% | 3.854.644,00 |
| 19.04.2024 | 40,48 | 41,08 | 40,40 | 40,62 | 0,30% | 3.467.495,00 |
| 18.04.2024 | 40,84 | 41,07 | 40,09 | 40,50 | 0,02% | 3.814.609,00 |
| 17.04.2024 | 41,35 | 41,55 | 40,22 | 40,49 | -0,91% | 4.344.190,00 |
| 16.04.2024 | 40,53 | 40,95 | 39,98 | 40,86 | 0,07% | 4.288.002,00 |
| 15.04.2024 | 41,92 | 42,32 | 40,59 | 40,83 | -0,75% | 3.084.427,00 |
| 12.04.2024 | 41,52 | 41,98 | 41,05 | 41,14 | -1,63% | 3.801.579,00 |
| 11.04.2024 | 41,76 | 42,00 | 41,01 | 41,82 | 0,92% | 4.535.774,00 |
| 10.04.2024 | 41,95 | 42,00 | 41,17 | 41,44 | -2,93% | 4.974.152,00 |
| 09.04.2024 | 43,15 | 43,15 | 42,26 | 42,69 | -1,04% | 3.316.313,00 |
| 08.04.2024 | 43,04 | 43,46 | 42,74 | 43,14 | 0,49% | 4.298.073,00 |
| 05.04.2024 | 43,22 | 43,35 | 42,64 | 42,93 | -0,23% | 3.912.048,00 |
| 04.04.2024 | 45,71 | 45,97 | 42,89 | 43,03 | -4,74% | 6.092.802,00 |
| 03.04.2024 | 46,02 | 46,41 | 44,81 | 45,17 | -2,02% | 3.964.694,00 |
| 02.04.2024 | 46,29 | 46,29 | 45,37 | 46,10 | -4,16% | 4.362.309,00 |
| 01.04.2024 | 48,08 | 48,33 | 47,21 | 48,10 | 1,31% | 3.181.685,00 |
| 28.03.2024 | 46,94 | 47,62 | 46,77 | 47,48 | 1,71% | 3.051.703,00 |
| 27.03.2024 | 45,74 | 46,70 | 45,74 | 46,68 | 2,80% | 3.502.744,00 |
| 26.03.2024 | 45,95 | 45,98 | 45,36 | 45,41 | -0,31% | 2.940.102,00 |
| 25.03.2024 | 46,95 | 47,15 | 45,49 | 45,55 | -2,98% | 3.191.697,00 |
| 22.03.2024 | 47,44 | 47,61 | 46,95 | 46,95 | -2,37% | 2.370.911,00 |
| 21.03.2024 | 47,70 | 48,17 | 47,32 | 48,09 | 1,46% | 3.245.050,00 |
| 20.03.2024 | 46,45 | 47,52 | 46,13 | 47,40 | 1,87% | 2.909.377,00 |
| 19.03.2024 | 46,54 | 47,36 | 46,24 | 46,53 | -0,34% | 3.734.764,00 |
| 18.03.2024 | 47,10 | 47,18 | 46,30 | 46,69 | -0,32% | 3.244.720,00 |
| 15.03.2024 | 47,16 | 47,97 | 46,84 | 46,84 | -1,08% | 11.142.461,00 |
| 14.03.2024 | 47,55 | 47,75 | 47,01 | 47,35 | -0,94% | 2.486.850,00 |
| 13.03.2024 | 47,40 | 48,30 | 47,40 | 47,80 | 1,21% | 3.016.413,00 |
| 12.03.2024 | 46,75 | 47,34 | 46,64 | 47,23 | 1,09% | 2.569.363,00 |
| 11.03.2024 | 46,94 | 47,04 | 46,28 | 46,72 | -0,76% | 2.349.806,00 |
| 08.03.2024 | 47,10 | 47,52 | 46,85 | 47,08 | 0,32% | 2.446.074,00 |
| 07.03.2024 | 47,01 | 47,40 | 46,71 | 46,93 | -0,13% | 2.570.116,00 |
| 06.03.2024 | 47,83 | 48,24 | 46,72 | 46,99 | -1,65% | 3.954.970,00 |
| 05.03.2024 | 47,05 | 48,10 | 46,66 | 47,78 | 1,06% | 3.651.082,00 |
| 04.03.2024 | 48,28 | 48,41 | 47,27 | 47,28 | 0,13% | 3.972.786,00 |
| 01.03.2024 | 47,76 | 48,06 | 47,20 | 47,22 | -0,65% | 3.012.467,00 |
| 29.02.2024 | 47,09 | 47,77 | 46,63 | 47,53 | -0,40% | 4.863.035,00 |
| 28.02.2024 | 47,12 | 48,00 | 46,97 | 47,72 | 0,40% | 3.149.532,00 |
| 27.02.2024 | 47,93 | 48,10 | 47,15 | 47,53 | -0,19% | 3.779.890,00 |
| 26.02.2024 | 48,27 | 48,45 | 47,45 | 47,62 | -1,92% | 3.295.882,00 |
| 23.02.2024 | 47,93 | 48,80 | 47,67 | 48,55 | 1,57% | 3.518.320,00 |
| 22.02.2024 | 47,29 | 47,93 | 47,10 | 47,80 | 1,79% | 3.144.661,00 |
| 21.02.2024 | 46,61 | 47,30 | 46,57 | 46,96 | 0,45% | 3.820.994,00 |
| 20.02.2024 | 45,64 | 46,85 | 45,64 | 46,75 | 1,83% | 3.887.137,00 |
| 16.02.2024 | 45,18 | 46,11 | 45,18 | 45,91 | 0,99% | 2.998.993,00 |
| 15.02.2024 | 44,64 | 45,56 | 44,40 | 45,46 | 2,73% | 4.463.485,00 |
| 14.02.2024 | 43,10 | 44,40 | 42,77 | 44,25 | 3,65% | 5.220.121,00 |
| 13.02.2024 | 42,03 | 42,71 | 41,81 | 42,69 | -1,73% | 4.109.355,00 |
| 12.02.2024 | 42,12 | 43,56 | 42,00 | 43,44 | 3,43% | 4.410.355,00 |
| 09.02.2024 | 42,89 | 42,89 | 41,26 | 42,00 | -2,30% | 6.465.198,00 |
| 08.02.2024 | 42,23 | 44,29 | 42,23 | 42,99 | 6,54% | 9.212.185,00 |
| 07.02.2024 | 41,17 | 41,21 | 40,12 | 40,35 | -1,59% | 5.342.409,00 |
| 06.02.2024 | 40,50 | 41,21 | 40,50 | 41,00 | 1,56% | 4.403.638,00 |
| 05.02.2024 | 40,45 | 40,65 | 39,74 | 40,37 | 0,90% | 4.564.424,00 |
| 02.02.2024 | 39,78 | 40,30 | 39,12 | 40,01 | -0,02% | 3.238.033,00 |
| 01.02.2024 | 39,04 | 40,08 | 39,01 | 40,02 | 3,17% | 3.606.766,00 |
| 31.01.2024 | 39,39 | 39,71 | 38,71 | 38,79 | -1,70% | 3.230.868,00 |
| 30.01.2024 | 39,20 | 39,60 | 39,19 | 39,46 | -0,48% | 2.430.477,00 |
| 29.01.2024 | 38,90 | 39,70 | 38,80 | 39,65 | 1,74% | 2.822.140,00 |
| 26.01.2024 | 39,20 | 40,10 | 38,89 | 38,97 | 1,86% | 3.756.926,00 |
| 25.01.2024 | 37,88 | 38,37 | 37,72 | 38,26 | 1,92% | 3.325.645,00 |
| 24.01.2024 | 37,97 | 38,39 | 37,51 | 37,54 | -0,32% | 2.493.241,00 |
| 23.01.2024 | 37,86 | 38,22 | 37,46 | 37,66 | 0,56% | 3.831.778,00 |
| 22.01.2024 | 36,70 | 37,53 | 36,70 | 37,45 | 2,21% | 2.953.443,00 |
| 19.01.2024 | 35,88 | 36,72 | 35,52 | 36,64 | 2,26% | 3.246.440,00 |
| 18.01.2024 | 36,10 | 36,16 | 35,26 | 35,83 | -0,03% | 2.382.101,00 |
| 17.01.2024 | 36,27 | 36,29 | 35,71 | 35,84 | -1,73% | 2.787.913,00 |
| 16.01.2024 | 36,01 | 36,48 | 35,49 | 36,47 | 0,36% | 2.958.827,00 |
| 12.01.2024 | 37,79 | 38,00 | 36,33 | 36,34 | -3,53% | 3.908.446,00 |
| 11.01.2024 | 37,44 | 37,68 | 36,99 | 37,67 | 0,48% | 2.322.140,00 |
| 10.01.2024 | 37,48 | 37,67 | 37,08 | 37,49 | 0,08% | 2.221.522,00 |
| 09.01.2024 | 37,57 | 37,83 | 37,17 | 37,46 | -1,65% | 2.577.876,00 |