37,038€
0,55%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 36,90 | 37,25 | 36,31 | 37,02 | 0,50% | - |
| 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% | - |
| 07.12.2023 | 29,80 | 29,80 | 29,60 | 29,60 | -1,99% | - |
| 06.12.2023 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 05.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 04.12.2023 | 30,00 | 30,60 | 30,00 | 30,60 | 5,52% | - |
| 01.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 30.11.2023 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 29.11.2023 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | - |
| 28.11.2023 | 28,20 | 28,20 | 28,00 | 28,20 | 1,44% | - |