37,790€
-0,71%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 38,03 | 38,58 | 37,69 | 37,78 | -0,44% | - |
| 17.04.2024 | 38,52 | 39,22 | 37,72 | 37,95 | -1,38% | - |
| 16.04.2024 | 38,40 | 38,66 | 37,62 | 38,48 | 0,13% | - |
| 15.04.2024 | 38,75 | 39,80 | 38,22 | 38,43 | -0,55% | - |
| 12.04.2024 | 39,32 | 39,62 | 38,59 | 38,64 | 0,01% | - |
| 11.04.2024 | 38,29 | 39,12 | 38,29 | 38,64 | 0,19% | - |
| 10.04.2024 | 39,05 | 39,45 | 38,31 | 38,56 | -2,02% | 80,00 |
| 09.04.2024 | 39,72 | 40,01 | 38,95 | 39,36 | -0,95% | - |
| 08.04.2024 | 39,57 | 40,04 | 39,28 | 39,74 | 0,31% | - |
| 05.04.2024 | 39,57 | 40,22 | 39,37 | 39,62 | -0,25% | - |
| 04.04.2024 | 41,40 | 42,23 | 39,56 | 39,71 | -4,74% | - |
| 03.04.2024 | 42,69 | 43,09 | 41,37 | 41,69 | -2,66% | - |
| 02.04.2024 | 44,24 | 44,51 | 42,14 | 42,83 | -2,66% | - |
| 28.03.2024 | 43,00 | 44,30 | 43,00 | 44,00 | 1,62% | 600,00 |
| 27.03.2024 | 42,10 | 43,40 | 41,90 | 43,30 | 4,59% | - |
| 26.03.2024 | 41,90 | 43,00 | 41,40 | 41,40 | -2,82% | - |
| 25.03.2024 | 43,20 | 43,70 | 41,80 | 42,60 | -1,84% | - |
| 22.03.2024 | 44,20 | 44,50 | 43,00 | 43,40 | -1,36% | - |
| 21.03.2024 | 43,40 | 44,80 | 43,20 | 44,00 | 1,15% | - |
| 20.03.2024 | 42,60 | 43,80 | 42,10 | 43,50 | 2,11% | - |
| 19.03.2024 | 43,00 | 43,80 | 42,40 | 42,60 | -0,93% | - |
| 18.03.2024 | 43,10 | 43,40 | 42,30 | 43,00 | -1,60% | - |
| 15.03.2024 | 42,90 | 44,20 | 42,60 | 43,70 | 0,00% | - |
| 14.03.2024 | 43,60 | 43,90 | 43,00 | 43,70 | 2,34% | - |
| 13.03.2024 | 43,10 | 44,20 | 42,70 | 42,70 | -1,39% | 600,00 |
| 12.03.2024 | 42,70 | 43,40 | 42,60 | 43,30 | 1,88% | - |
| 11.03.2024 | 42,80 | 43,40 | 42,20 | 42,50 | -1,39% | - |
| 08.03.2024 | 42,60 | 43,60 | 42,60 | 43,10 | 0,47% | - |
| 07.03.2024 | 42,80 | 43,60 | 42,60 | 42,90 | -0,46% | - |
| 06.03.2024 | 43,80 | 44,40 | 42,80 | 43,10 | -1,60% | - |
| 05.03.2024 | 43,20 | 44,40 | 43,00 | 43,80 | 0,69% | - |
| 04.03.2024 | 43,50 | 44,80 | 43,40 | 43,50 | 0,00% | - |
| 01.03.2024 | 43,80 | 44,60 | 43,40 | 43,50 | -0,91% | - |
| 29.02.2024 | 44,00 | 44,20 | 42,90 | 43,90 | -0,23% | 111,00 |
| 28.02.2024 | 43,80 | 44,20 | 43,20 | 44,00 | 0,23% | - |
| 27.02.2024 | 43,60 | 44,60 | 43,40 | 43,90 | 0,00% | - |
| 26.02.2024 | 45,20 | 45,20 | 43,60 | 43,90 | -2,23% | - |
| 23.02.2024 | 44,20 | 45,20 | 43,80 | 44,90 | 1,81% | - |
| 22.02.2024 | 43,20 | 44,40 | 43,20 | 44,10 | 1,38% | - |
| 21.02.2024 | 43,00 | 43,80 | 42,80 | 43,50 | 0,46% | - |
| 20.02.2024 | 42,50 | 43,40 | 41,90 | 43,30 | 1,64% | - |
| 19.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 16.02.2024 | 42,20 | 42,80 | 41,60 | 42,40 | 0,95% | - |
| 15.02.2024 | 41,40 | 42,40 | 41,00 | 42,00 | 1,69% | - |
| 14.02.2024 | 39,60 | 41,50 | 39,60 | 41,30 | 3,51% | - |
| 13.02.2024 | 40,40 | 40,60 | 38,90 | 39,90 | -0,99% | 55,00 |
| 12.02.2024 | 38,80 | 40,60 | 38,70 | 40,30 | 3,87% | - |
| 09.02.2024 | 39,60 | 40,60 | 38,20 | 38,80 | -2,76% | - |
| 08.02.2024 | 37,40 | 41,20 | 37,20 | 39,90 | 6,40% | - |
| 07.02.2024 | 38,20 | 38,60 | 37,20 | 37,50 | -1,57% | - |
| 06.02.2024 | 37,40 | 38,50 | 37,40 | 38,10 | 1,60% | - |
| 05.02.2024 | 37,00 | 38,40 | 36,80 | 37,50 | 1,08% | - |
| 02.02.2024 | 36,80 | 37,40 | 36,40 | 37,10 | 0,54% | - |
| 01.02.2024 | 36,00 | 36,90 | 35,90 | 36,90 | 2,79% | 750,00 |
| 31.01.2024 | 36,50 | 36,60 | 35,90 | 35,90 | -1,10% | - |
| 30.01.2024 | 36,40 | 36,60 | 36,00 | 36,30 | -0,55% | 80,00 |
| 29.01.2024 | 35,90 | 36,70 | 35,90 | 36,50 | 1,67% | - |
| 26.01.2024 | 35,00 | 37,00 | 34,90 | 35,90 | 1,70% | - |
| 25.01.2024 | 34,40 | 35,50 | 34,40 | 35,30 | 2,32% | - |
| 24.01.2024 | 34,60 | 35,30 | 34,40 | 34,50 | -0,58% | - |
| 23.01.2024 | 34,20 | 35,20 | 34,20 | 34,70 | 0,58% | - |
| 22.01.2024 | 33,40 | 34,50 | 33,40 | 34,50 | 2,37% | - |
| 19.01.2024 | 32,90 | 33,70 | 32,70 | 33,70 | 2,43% | - |
| 18.01.2024 | 32,80 | 33,30 | 32,50 | 32,90 | 0,00% | - |
| 17.01.2024 | 33,40 | 33,60 | 32,90 | 32,90 | -1,79% | - |
| 16.01.2024 | 33,00 | 33,50 | 32,50 | 33,50 | 1,82% | - |
| 15.01.2024 | 33,20 | 33,20 | 32,90 | 32,90 | -0,60% | 5,00 |
| 12.01.2024 | 34,20 | 34,70 | 33,10 | 33,10 | -3,50% | - |
| 11.01.2024 | 34,00 | 34,40 | 33,90 | 34,30 | 0,59% | - |
| 10.01.2024 | 34,20 | 34,50 | 33,70 | 34,10 | -0,58% | - |
| 09.01.2024 | 34,70 | 34,80 | 34,10 | 34,30 | -1,15% | - |
| 08.01.2024 | 34,00 | 34,90 | 33,90 | 34,70 | 1,76% | - |
| 05.01.2024 | 33,60 | 34,50 | 33,50 | 34,10 | 1,19% | - |
| 04.01.2024 | 33,80 | 34,00 | 33,50 | 33,70 | 0,00% | - |
| 03.01.2024 | 34,60 | 34,90 | 33,70 | 33,70 | -3,44% | - |
| 02.01.2024 | 33,40 | 35,10 | 33,30 | 34,90 | 4,18% | - |
| 29.12.2023 | 33,40 | 33,60 | 33,40 | 33,50 | 0,00% | - |
| 28.12.2023 | 33,60 | 34,00 | 33,30 | 33,50 | -0,59% | - |
| 27.12.2023 | 33,80 | 34,30 | 33,70 | 33,70 | 0,00% | - |
| 22.12.2023 | 34,00 | 34,10 | 32,70 | 33,70 | -1,17% | - |
| 21.12.2023 | 33,50 | 34,20 | 33,40 | 34,10 | 1,79% | 142,00 |
| 20.12.2023 | 33,60 | 34,30 | 33,30 | 33,50 | 0,00% | - |
| 19.12.2023 | 32,60 | 33,70 | 32,60 | 33,50 | 2,13% | - |
| 18.12.2023 | 33,00 | 33,50 | 32,50 | 32,80 | -0,91% | - |
| 15.12.2023 | 33,20 | 33,70 | 33,10 | 33,10 | -0,60% | - |
| 14.12.2023 | 31,70 | 33,50 | 31,60 | 33,30 | 5,05% | - |
| 13.12.2023 | 31,00 | 31,90 | 30,90 | 31,70 | 1,93% | - |
| 12.12.2023 | 31,20 | 31,50 | 31,10 | 31,10 | -1,27% | - |
| 11.12.2023 | 31,00 | 31,70 | 30,90 | 31,50 | 1,29% | - |
| 08.12.2023 | 30,60 | 31,30 | 30,50 | 31,10 | 1,30% | - |
| 07.12.2023 | 29,90 | 30,70 | 29,70 | 30,70 | 1,66% | - |
| 06.12.2023 | 30,00 | 30,50 | 30,00 | 30,20 | 0,00% | - |
| 05.12.2023 | 30,20 | 30,60 | 29,90 | 30,20 | -0,98% | - |
| 04.12.2023 | 30,10 | 30,70 | 29,80 | 30,50 | 1,33% | - |
| 01.12.2023 | 29,00 | 30,10 | 29,00 | 30,10 | 3,44% | - |
| 30.11.2023 | 28,80 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 29.11.2023 | 28,20 | 29,10 | 28,20 | 28,90 | 2,12% | - |
| 28.11.2023 | 28,20 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 27.11.2023 | 27,80 | 28,30 | 27,70 | 28,30 | 0,71% | - |
| 24.11.2023 | 27,70 | 28,30 | 27,60 | 28,10 | 1,08% | - |