36,233€
-1,11%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -0,64% | - |
06.05.2024 | 36,24 | 36,64 | 36,24 | 36,64 | 0,36% | - |
03.05.2024 | 36,09 | 36,51 | 36,09 | 36,51 | -1,64% | - |
02.05.2024 | 36,56 | 37,12 | 36,56 | 37,12 | -0,74% | - |
30.04.2024 | 37,98 | 37,98 | 37,40 | 37,40 | -1,18% | - |
29.04.2024 | 37,17 | 37,97 | 36,98 | 37,84 | 4,17% | - |
26.04.2024 | 36,52 | 36,52 | 36,33 | 36,33 | -0,34% | - |
25.04.2024 | 37,03 | 37,03 | 36,45 | 36,45 | -2,08% | - |
24.04.2024 | 36,64 | 37,23 | 36,31 | 37,23 | 1,06% | - |
23.04.2024 | 37,56 | 37,56 | 36,84 | 36,84 | -2,84% | - |
22.04.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -0,09% | - |
19.04.2024 | 37,51 | 38,03 | 37,51 | 37,95 | 0,15% | - |
18.04.2024 | 37,74 | 38,15 | 37,72 | 37,89 | -0,45% | - |
17.04.2024 | 38,20 | 38,56 | 38,06 | 38,06 | -0,59% | - |
16.04.2024 | 38,12 | 38,29 | 37,63 | 38,29 | 0,09% | - |
15.04.2024 | 38,45 | 38,64 | 38,25 | 38,25 | -2,00% | - |
12.04.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 1,02% | - |
11.04.2024 | 38,29 | 38,64 | 38,18 | 38,64 | 0,94% | - |
10.04.2024 | 39,05 | 39,65 | 38,28 | 38,28 | -2,50% | 40,00 |
09.04.2024 | 39,43 | 39,43 | 39,26 | 39,26 | 0,36% | - |
08.04.2024 | 39,28 | 39,28 | 39,12 | 39,12 | -0,41% | - |
05.04.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -5,13% | - |
04.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,31% | - |
03.04.2024 | 42,38 | 42,38 | 42,38 | 42,38 | -3,51% | - |
02.04.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 0,73% | - |
28.03.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 4,31% | 400,00 |
27.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
26.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
25.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
22.03.2024 | 44,20 | 44,40 | 43,40 | 43,40 | 0,46% | - |
20.03.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 1,41% | - |
19.03.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | - |
18.03.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
15.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
14.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
13.03.2024 | 43,00 | 44,20 | 43,00 | 43,60 | 0,93% | 400,00 |
12.03.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 1,41% | - |
11.03.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | - |
08.03.2024 | 42,60 | 43,20 | 42,60 | 43,00 | 0,47% | - |
07.03.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -0,47% | - |
06.03.2024 | 43,80 | 44,20 | 43,00 | 43,00 | -1,83% | - |
05.03.2024 | 43,20 | 44,20 | 43,20 | 43,80 | 0,46% | - |
04.03.2024 | 43,20 | 44,00 | 43,20 | 43,60 | -1,36% | - |
01.03.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 4,25% | - |
29.02.2024 | 43,40 | 43,40 | 42,40 | 42,40 | -2,75% | 111,00 |
28.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
27.02.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -2,25% | - |
26.02.2024 | 44,60 | 44,60 | 44,40 | 44,40 | -0,89% | - |
23.02.2024 | 44,00 | 44,80 | 44,00 | 44,80 | 1,82% | - |
22.02.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 2,80% | - |
21.02.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
20.02.2024 | 42,40 | 43,00 | 42,00 | 43,00 | 1,42% | - |
19.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
16.02.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 3,40% | - |
15.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | - |
14.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
13.02.2024 | 40,20 | 40,20 | 39,60 | 39,60 | 2,06% | 55,00 |
12.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
09.02.2024 | 39,60 | 39,60 | 38,80 | 38,80 | 4,30% | - |
08.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
07.02.2024 | 38,00 | 38,40 | 37,40 | 37,60 | 0,53% | - |
06.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
05.02.2024 | 36,80 | 37,40 | 36,80 | 37,40 | 1,63% | - |
02.02.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 1,66% | - |
01.02.2024 | 35,80 | 36,20 | 35,80 | 36,20 | -0,55% | 750,00 |
31.01.2024 | 36,40 | 36,40 | 36,20 | 36,40 | 0,00% | - |
30.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
29.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
26.01.2024 | 35,00 | 36,00 | 35,00 | 35,60 | 3,49% | - |
25.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
24.01.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | - |
23.01.2024 | 34,20 | 34,80 | 34,20 | 34,40 | 1,18% | - |
22.01.2024 | 33,40 | 34,20 | 33,40 | 34,00 | 3,66% | - |
19.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
18.01.2024 | 32,80 | 32,80 | 32,40 | 32,80 | 0,00% | - |
17.01.2024 | 33,20 | 33,20 | 32,80 | 32,80 | 0,00% | - |
16.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
15.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | 5,00 |
12.01.2024 | 34,20 | 34,20 | 33,20 | 33,20 | -2,35% | - |
11.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
10.01.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | - |
09.01.2024 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | - |
08.01.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 2,98% | - |
05.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
04.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
03.01.2024 | 34,60 | 34,60 | 33,60 | 33,60 | -1,75% | - |
02.01.2024 | 33,20 | 34,60 | 33,20 | 34,20 | 3,01% | - |
29.12.2023 | 33,40 | 33,40 | 33,20 | 33,20 | -1,19% | - |
27.12.2023 | 33,80 | 34,00 | 33,60 | 33,60 | -0,59% | - |
22.12.2023 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | - |
21.12.2023 | 33,40 | 34,00 | 33,40 | 34,00 | 1,19% | 142,00 |
20.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
19.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
18.12.2023 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | - |
15.12.2023 | 33,20 | 33,20 | 33,00 | 33,00 | 4,43% | - |
14.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
13.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
12.12.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
11.12.2023 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | - |
08.12.2023 | 30,60 | 31,20 | 30,60 | 31,20 | 5,41% | - |