37,430€
2,18%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,71 | 37,76 | 36,38 | 37,44 | 2,21% | - |
| 25.04.2024 | 37,41 | 37,41 | 36,33 | 36,63 | -2,14% | - |
| 24.04.2024 | 36,86 | 37,44 | 36,52 | 37,43 | 1,71% | - |
| 23.04.2024 | 37,86 | 37,96 | 36,21 | 36,80 | -2,65% | - |
| 22.04.2024 | 38,12 | 38,49 | 37,63 | 37,80 | -0,83% | - |
| 19.04.2024 | 38,05 | 38,56 | 37,65 | 38,12 | 0,18% | - |
| 18.04.2024 | 37,68 | 38,58 | 37,66 | 38,05 | 0,24% | - |
| 17.04.2024 | 38,48 | 39,22 | 37,72 | 37,96 | -1,45% | - |
| 16.04.2024 | 38,17 | 38,66 | 37,61 | 38,52 | 0,31% | - |
| 15.04.2024 | 38,24 | 39,80 | 38,21 | 38,40 | -0,65% | - |
| 12.04.2024 | 38,99 | 39,62 | 38,59 | 38,65 | -0,92% | - |
| 11.04.2024 | 38,58 | 39,12 | 38,29 | 39,01 | 1,19% | - |
| 10.04.2024 | 39,32 | 39,45 | 38,32 | 38,55 | -2,06% | - |
| 09.04.2024 | 39,73 | 40,01 | 38,94 | 39,36 | -1,08% | - |
| 08.04.2024 | 39,64 | 40,05 | 39,28 | 39,79 | 0,45% | - |
| 05.04.2024 | 39,75 | 40,12 | 39,24 | 39,61 | -0,33% | - |
| 04.04.2024 | 41,69 | 42,23 | 39,54 | 39,74 | -4,54% | - |
| 03.04.2024 | 42,81 | 43,08 | 41,36 | 41,63 | -2,71% | - |
| 02.04.2024 | 44,02 | 44,43 | 42,14 | 42,79 | -2,75% | 66,00 |
| 28.03.2024 | 42,70 | 44,10 | 42,70 | 44,00 | 2,09% | - |
| 27.03.2024 | 41,90 | 43,10 | 41,60 | 43,10 | 2,38% | - |
| 26.03.2024 | 42,10 | 42,30 | 41,80 | 42,10 | 0,00% | - |
| 25.03.2024 | 42,90 | 43,50 | 41,90 | 42,10 | -3,22% | - |
| 22.03.2024 | 44,30 | 44,50 | 43,50 | 43,50 | -1,81% | - |
| 21.03.2024 | 43,40 | 44,30 | 43,30 | 44,30 | 2,07% | - |
| 20.03.2024 | 42,70 | 43,50 | 42,10 | 43,40 | 1,64% | 20,00 |
| 19.03.2024 | 43,30 | 43,50 | 42,50 | 42,70 | -0,47% | - |
| 18.03.2024 | 43,40 | 43,40 | 42,50 | 42,90 | -0,46% | 762,00 |
| 15.03.2024 | 43,50 | 44,00 | 42,70 | 43,10 | -0,69% | - |
| 14.03.2024 | 43,70 | 43,90 | 42,90 | 43,40 | -0,69% | 62,00 |
| 13.03.2024 | 42,90 | 44,10 | 42,90 | 43,70 | 0,92% | - |
| 12.03.2024 | 42,70 | 43,30 | 42,70 | 43,30 | 0,46% | - |
| 11.03.2024 | 42,90 | 43,50 | 42,30 | 43,10 | 0,00% | - |
| 08.03.2024 | 42,70 | 43,30 | 42,60 | 43,10 | 1,41% | - |
| 07.03.2024 | 43,10 | 43,50 | 42,50 | 42,50 | -1,39% | - |
| 06.03.2024 | 44,20 | 44,40 | 42,90 | 43,10 | -1,15% | - |
| 05.03.2024 | 43,50 | 44,30 | 43,20 | 43,60 | 0,00% | - |
| 04.03.2024 | 43,90 | 44,50 | 43,20 | 43,60 | 0,69% | - |
| 01.03.2024 | 43,90 | 44,50 | 43,00 | 43,30 | -1,59% | 1,00 |
| 29.02.2024 | 43,90 | 44,40 | 42,90 | 44,00 | -0,23% | - |
| 28.02.2024 | 43,90 | 44,30 | 43,30 | 44,10 | 0,68% | 2,00 |
| 27.02.2024 | 43,90 | 44,30 | 43,50 | 43,80 | -0,23% | 110,00 |
| 26.02.2024 | 44,80 | 45,20 | 43,70 | 43,90 | -2,66% | - |
| 23.02.2024 | 44,20 | 45,10 | 43,90 | 45,10 | 2,27% | - |
| 22.02.2024 | 43,40 | 44,30 | 43,30 | 44,10 | 2,32% | - |
| 21.02.2024 | 43,30 | 43,70 | 42,80 | 43,10 | 0,23% | - |
| 20.02.2024 | 42,60 | 43,30 | 41,90 | 43,00 | 0,94% | 47,00 |
| 19.02.2024 | 42,50 | 42,60 | 42,50 | 42,60 | 0,00% | 40,00 |
| 16.02.2024 | 42,20 | 42,70 | 41,60 | 42,60 | 0,71% | 80,00 |
| 15.02.2024 | 41,30 | 42,30 | 41,00 | 42,30 | 2,17% | - |
| 14.02.2024 | 39,90 | 41,40 | 39,80 | 41,40 | 3,76% | - |
| 13.02.2024 | 40,30 | 40,60 | 39,10 | 39,90 | -0,99% | - |
| 12.02.2024 | 39,10 | 40,50 | 38,80 | 40,30 | 3,60% | - |
| 09.02.2024 | 40,10 | 40,60 | 38,30 | 38,90 | -2,02% | - |
| 08.02.2024 | 37,60 | 41,10 | 37,20 | 39,70 | 5,87% | 450,00 |
| 07.02.2024 | 38,10 | 38,60 | 37,30 | 37,50 | -1,32% | - |
| 06.02.2024 | 37,50 | 38,30 | 37,40 | 38,00 | 1,06% | - |
| 05.02.2024 | 37,10 | 38,10 | 36,80 | 37,60 | 1,35% | - |
| 02.02.2024 | 36,80 | 37,30 | 36,30 | 37,10 | 1,92% | 150,00 |
| 01.02.2024 | 35,60 | 36,90 | 35,60 | 36,40 | 1,11% | - |
| 31.01.2024 | 36,50 | 36,60 | 35,90 | 36,00 | -0,55% | - |
| 30.01.2024 | 36,80 | 36,80 | 36,00 | 36,20 | 0,28% | - |
| 29.01.2024 | 35,80 | 36,70 | 35,80 | 36,10 | 0,56% | 16,00 |
| 26.01.2024 | 35,30 | 36,90 | 34,90 | 35,90 | 1,70% | - |
| 25.01.2024 | 34,80 | 35,30 | 34,40 | 35,30 | 2,32% | - |
| 24.01.2024 | 34,70 | 35,30 | 34,50 | 34,50 | -0,86% | - |
| 23.01.2024 | 34,40 | 35,10 | 34,30 | 34,80 | 1,16% | 130,00 |
| 22.01.2024 | 33,80 | 34,50 | 33,60 | 34,40 | 2,38% | 80,00 |
| 19.01.2024 | 33,00 | 33,70 | 32,70 | 33,60 | 1,82% | - |
| 18.01.2024 | 32,80 | 33,30 | 32,50 | 33,00 | 0,00% | - |
| 17.01.2024 | 33,50 | 33,70 | 32,90 | 33,00 | -1,79% | 46,00 |
| 16.01.2024 | 33,00 | 33,60 | 32,40 | 33,60 | 1,82% | - |
| 15.01.2024 | 33,20 | 33,20 | 32,90 | 33,00 | -0,60% | - |
| 12.01.2024 | 34,40 | 34,60 | 33,10 | 33,20 | -3,49% | - |
| 11.01.2024 | 34,00 | 34,40 | 33,90 | 34,40 | 0,58% | - |
| 10.01.2024 | 34,20 | 34,50 | 33,70 | 34,20 | 0,00% | - |
| 09.01.2024 | 34,80 | 35,00 | 34,10 | 34,20 | -1,72% | - |
| 08.01.2024 | 34,00 | 34,90 | 33,90 | 34,80 | 1,75% | 33,00 |
| 05.01.2024 | 33,80 | 34,50 | 33,70 | 34,20 | 1,79% | - |
| 04.01.2024 | 33,80 | 33,90 | 33,50 | 33,60 | -0,59% | - |
| 03.01.2024 | 35,00 | 35,20 | 33,70 | 33,80 | -3,15% | 32,00 |
| 02.01.2024 | 33,50 | 35,10 | 33,20 | 34,90 | 4,18% | 304,00 |
| 29.12.2023 | 33,50 | 33,60 | 33,40 | 33,50 | 0,00% | - |
| 28.12.2023 | 33,60 | 33,80 | 33,30 | 33,50 | -0,59% | - |
| 27.12.2023 | 33,60 | 34,30 | 33,60 | 33,70 | 0,00% | - |
| 22.12.2023 | 34,00 | 34,20 | 32,70 | 33,70 | -1,46% | 156,00 |
| 21.12.2023 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | - |
| 20.12.2023 | 33,60 | 34,30 | 33,30 | 33,40 | -0,60% | 48,00 |
| 19.12.2023 | 32,60 | 33,70 | 32,60 | 33,60 | 2,44% | 118,00 |
| 18.12.2023 | 33,20 | 33,50 | 32,50 | 32,80 | -1,20% | - |
| 15.12.2023 | 33,20 | 33,70 | 33,00 | 33,20 | 0,00% | - |
| 14.12.2023 | 31,80 | 33,50 | 31,60 | 33,20 | 4,40% | - |
| 13.12.2023 | 31,10 | 31,90 | 30,90 | 31,80 | 1,92% | - |
| 12.12.2023 | 31,40 | 31,50 | 31,10 | 31,20 | -0,64% | 58,00 |
| 11.12.2023 | 31,20 | 31,70 | 30,90 | 31,40 | 0,64% | - |
| 08.12.2023 | 30,70 | 31,30 | 30,70 | 31,20 | 1,30% | - |
| 07.12.2023 | 30,20 | 30,80 | 29,70 | 30,80 | 1,99% | 3,00 |
| 06.12.2023 | 30,00 | 30,50 | 29,90 | 30,20 | 0,33% | - |
| 05.12.2023 | 30,60 | 30,60 | 29,90 | 30,10 | -1,31% | - |
| 04.12.2023 | 30,20 | 30,70 | 29,80 | 30,50 | 1,33% | 54,00 |