36,768€
0,16%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 37,30 | 37,34 | 36,33 | 36,65 | -2,01% | 63,00 |
| 24.04.2024 | 36,92 | 37,44 | 36,52 | 37,41 | 1,61% | - |
| 23.04.2024 | 37,83 | 37,93 | 36,21 | 36,81 | -2,64% | 59,00 |
| 22.04.2024 | 38,19 | 38,54 | 37,63 | 37,81 | -0,88% | 203,00 |
| 19.04.2024 | 37,75 | 38,54 | 37,65 | 38,15 | 0,29% | 500,00 |
| 18.04.2024 | 38,02 | 38,58 | 37,67 | 38,04 | 0,20% | 37,00 |
| 17.04.2024 | 38,52 | 39,22 | 37,72 | 37,96 | -1,41% | 264,00 |
| 16.04.2024 | 38,41 | 38,66 | 37,61 | 38,50 | 0,26% | - |
| 15.04.2024 | 38,75 | 39,74 | 38,21 | 38,40 | -0,65% | 13,00 |
| 12.04.2024 | 39,32 | 39,62 | 38,59 | 38,66 | -0,89% | 135,00 |
| 11.04.2024 | 38,57 | 39,13 | 38,29 | 39,00 | 1,17% | 70,00 |
| 10.04.2024 | 39,34 | 39,45 | 38,31 | 38,55 | -2,09% | 28,00 |
| 09.04.2024 | 39,72 | 40,01 | 38,94 | 39,38 | -0,99% | 51,00 |
| 08.04.2024 | 39,57 | 40,05 | 39,28 | 39,77 | 0,39% | 72,00 |
| 05.04.2024 | 39,56 | 40,12 | 39,14 | 39,62 | -0,25% | 445,00 |
| 04.04.2024 | 41,71 | 42,23 | 39,50 | 39,71 | -4,62% | 425,00 |
| 03.04.2024 | 42,70 | 43,10 | 41,36 | 41,64 | -2,69% | 293,00 |
| 02.04.2024 | 44,24 | 44,59 | 42,14 | 42,79 | -2,97% | 1.008,00 |
| 28.03.2024 | 43,10 | 44,10 | 43,10 | 44,10 | 2,32% | 57,00 |
| 27.03.2024 | 42,00 | 43,10 | 41,80 | 43,10 | 2,38% | 188,00 |
| 26.03.2024 | 41,90 | 42,30 | 41,80 | 42,10 | 0,24% | 456,00 |
| 25.03.2024 | 43,30 | 43,50 | 41,90 | 42,00 | -3,00% | 235,00 |
| 22.03.2024 | 44,30 | 44,50 | 43,30 | 43,30 | -2,26% | 40,00 |
| 21.03.2024 | 43,50 | 44,30 | 43,50 | 44,30 | 2,55% | - |
| 20.03.2024 | 42,70 | 43,50 | 42,10 | 43,20 | 1,17% | 334,00 |
| 19.03.2024 | 43,10 | 43,50 | 42,50 | 42,70 | -0,70% | - |
| 18.03.2024 | 43,10 | 43,30 | 42,50 | 43,00 | 0,47% | - |
| 15.03.2024 | 42,90 | 43,90 | 42,70 | 42,80 | -0,47% | 290,00 |
| 14.03.2024 | 43,70 | 43,90 | 43,00 | 43,00 | -1,60% | 257,00 |
| 13.03.2024 | 43,10 | 44,10 | 43,10 | 43,70 | 1,16% | 1,00 |
| 12.03.2024 | 42,70 | 43,30 | 42,70 | 43,20 | 0,93% | - |
| 11.03.2024 | 43,00 | 43,40 | 42,30 | 42,80 | -0,70% | 347,00 |
| 08.03.2024 | 42,80 | 43,30 | 42,60 | 43,10 | 0,47% | 50,00 |
| 07.03.2024 | 42,80 | 43,50 | 42,60 | 42,90 | -0,46% | 30,00 |
| 06.03.2024 | 44,00 | 44,40 | 42,90 | 43,10 | -2,27% | - |
| 05.03.2024 | 43,40 | 44,30 | 43,10 | 44,10 | 0,92% | 775,00 |
| 04.03.2024 | 43,50 | 44,60 | 43,20 | 43,70 | 0,00% | 1.002,00 |
| 01.03.2024 | 44,00 | 44,50 | 43,50 | 43,70 | -0,91% | 306,00 |
| 29.02.2024 | 44,00 | 44,10 | 42,90 | 44,10 | 0,23% | 665,00 |
| 28.02.2024 | 43,80 | 44,20 | 43,30 | 44,00 | 0,69% | 879,00 |
| 27.02.2024 | 43,80 | 44,30 | 43,40 | 43,70 | -0,46% | 202,00 |
| 26.02.2024 | 45,20 | 45,20 | 43,70 | 43,90 | -2,23% | 262,00 |
| 23.02.2024 | 44,20 | 45,20 | 43,90 | 44,90 | 1,35% | 54,00 |
| 22.02.2024 | 43,40 | 44,40 | 43,20 | 44,30 | 2,31% | 21,00 |
| 21.02.2024 | 43,20 | 43,80 | 42,80 | 43,30 | 0,46% | 212,00 |
| 20.02.2024 | 42,50 | 43,30 | 41,90 | 43,10 | 1,17% | 209,00 |
| 19.02.2024 | 42,60 | 42,80 | 42,40 | 42,60 | 0,24% | 133,00 |
| 16.02.2024 | 42,20 | 42,70 | 41,60 | 42,50 | 0,95% | 573,00 |
| 15.02.2024 | 41,40 | 42,30 | 41,00 | 42,10 | 1,94% | 596,00 |
| 14.02.2024 | 39,80 | 41,30 | 39,60 | 41,30 | 3,51% | 380,00 |
| 13.02.2024 | 40,40 | 40,60 | 39,10 | 39,90 | -0,99% | 8,00 |
| 12.02.2024 | 38,90 | 40,30 | 38,80 | 40,30 | 3,60% | 186,00 |
| 09.02.2024 | 39,80 | 40,60 | 38,30 | 38,90 | -2,02% | 246,00 |
| 08.02.2024 | 37,40 | 41,10 | 37,20 | 39,70 | 5,31% | 1.588,00 |
| 07.02.2024 | 38,20 | 38,60 | 37,30 | 37,70 | -1,05% | 533,00 |
| 06.02.2024 | 37,60 | 38,40 | 37,40 | 38,10 | 1,06% | 390,00 |
| 05.02.2024 | 37,00 | 38,10 | 36,80 | 37,70 | 1,62% | 712,00 |
| 02.02.2024 | 36,80 | 37,30 | 36,30 | 37,10 | 0,54% | 96,00 |
| 01.02.2024 | 36,00 | 36,90 | 35,80 | 36,90 | 2,79% | 534,00 |
| 31.01.2024 | 36,50 | 36,60 | 35,90 | 35,90 | -1,10% | 926,00 |
| 30.01.2024 | 36,60 | 36,60 | 36,00 | 36,30 | -1,09% | 52,00 |
| 29.01.2024 | 35,90 | 36,70 | 35,90 | 36,70 | 2,23% | 370,00 |
| 26.01.2024 | 35,20 | 36,90 | 34,90 | 35,90 | 1,70% | 419,00 |
| 25.01.2024 | 34,60 | 35,30 | 34,40 | 35,30 | 2,32% | 2,00 |
| 24.01.2024 | 34,70 | 35,30 | 34,40 | 34,50 | -0,58% | 101,00 |
| 23.01.2024 | 34,30 | 35,20 | 34,30 | 34,70 | 0,58% | 232,00 |
| 22.01.2024 | 33,60 | 34,50 | 33,60 | 34,50 | 2,99% | 2.389,00 |
| 19.01.2024 | 32,90 | 33,70 | 32,70 | 33,50 | 1,82% | 1,00 |
| 18.01.2024 | 32,90 | 33,30 | 32,40 | 32,90 | -0,60% | 681,00 |
| 17.01.2024 | 33,50 | 33,70 | 32,90 | 33,10 | -1,19% | 180,00 |
| 16.01.2024 | 33,00 | 33,50 | 32,40 | 33,50 | 1,21% | 1.799,00 |
| 15.01.2024 | 33,10 | 33,40 | 33,10 | 33,10 | -0,60% | 42,00 |
| 12.01.2024 | 34,30 | 34,60 | 33,10 | 33,30 | -2,92% | 235,00 |
| 11.01.2024 | 34,20 | 34,30 | 33,80 | 34,30 | 0,59% | 370,00 |
| 10.01.2024 | 34,20 | 34,40 | 33,70 | 34,10 | -0,58% | 872,00 |
| 09.01.2024 | 34,70 | 34,80 | 34,10 | 34,30 | -1,15% | 400,00 |
| 08.01.2024 | 34,00 | 34,90 | 33,80 | 34,70 | 1,76% | 127,00 |
| 05.01.2024 | 33,70 | 34,50 | 33,60 | 34,10 | 1,19% | 110,00 |
| 04.01.2024 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | 18,00 |
| 03.01.2024 | 34,80 | 34,90 | 33,70 | 33,70 | -3,44% | 500,00 |
| 02.01.2024 | 33,40 | 35,10 | 33,30 | 34,90 | 4,18% | 326,00 |
| 29.12.2023 | 33,50 | 33,60 | 33,40 | 33,50 | 0,00% | - |
| 28.12.2023 | 33,70 | 33,80 | 33,30 | 33,50 | -0,59% | 501,00 |
| 27.12.2023 | 34,10 | 34,40 | 33,70 | 33,70 | -0,59% | 155,00 |
| 22.12.2023 | 34,00 | 34,10 | 32,70 | 33,90 | -0,59% | 480,00 |
| 21.12.2023 | 33,50 | 34,10 | 33,40 | 34,10 | 1,79% | 480,00 |
| 20.12.2023 | 33,70 | 34,30 | 33,30 | 33,50 | 0,00% | 664,00 |
| 19.12.2023 | 32,80 | 33,70 | 32,60 | 33,50 | 1,82% | 88,00 |
| 18.12.2023 | 33,10 | 33,60 | 32,50 | 32,90 | -0,60% | 1.272,00 |
| 15.12.2023 | 33,30 | 33,70 | 33,10 | 33,10 | -0,60% | 205,00 |
| 14.12.2023 | 31,70 | 33,50 | 31,60 | 33,30 | 5,05% | 625,00 |
| 13.12.2023 | 31,10 | 31,90 | 30,90 | 31,70 | 1,93% | 367,00 |
| 12.12.2023 | 31,40 | 31,60 | 31,10 | 31,10 | -1,27% | 1.023,00 |
| 11.12.2023 | 31,10 | 31,70 | 30,90 | 31,50 | 1,29% | 385,00 |
| 08.12.2023 | 30,70 | 31,30 | 30,70 | 31,10 | 1,30% | 86,00 |
| 07.12.2023 | 29,90 | 30,70 | 29,70 | 30,70 | 1,99% | 9,00 |
| 06.12.2023 | 30,10 | 30,50 | 30,00 | 30,10 | 0,00% | 76,00 |
| 05.12.2023 | 30,40 | 30,60 | 29,90 | 30,10 | -1,31% | 346,00 |
| 04.12.2023 | 30,10 | 30,70 | 29,80 | 30,50 | 1,33% | 997,00 |
| 01.12.2023 | 29,10 | 30,10 | 29,10 | 30,10 | 3,44% | 108,00 |