Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 116,36 | 118,34 | 0,00 | 116,61 | -1,89% | - |
| 25.02.2021 | 122,83 | 122,90 | 118,64 | 118,85 | -3,80% | - |
| 24.02.2021 | 122,67 | 123,92 | 122,00 | 123,54 | 2,73% | - |
| 23.02.2021 | 122,05 | 122,96 | 119,17 | 120,26 | -1,00% | - |
| 22.02.2021 | 119,92 | 121,75 | 119,77 | 121,48 | 2,09% | - |
| 19.02.2021 | 120,17 | 120,93 | 118,71 | 118,99 | -0,99% | - |
| 18.02.2021 | 118,08 | 120,89 | 117,74 | 120,19 | 0,57% | - |
| 17.02.2021 | 118,34 | 119,95 | 118,25 | 119,51 | -0,30% | - |
| 16.02.2021 | 119,55 | 120,41 | 118,14 | 119,86 | 0,65% | - |
| 12.02.2021 | 121,11 | 121,15 | 118,52 | 119,09 | -2,29% | - |
| 11.02.2021 | 122,31 | 123,46 | 120,64 | 121,88 | 1,31% | - |
| 10.02.2021 | 120,02 | 120,90 | 119,71 | 120,30 | 0,20% | - |
| 09.02.2021 | 120,48 | 120,81 | 119,62 | 120,06 | -0,48% | - |
| 08.02.2021 | 119,21 | 120,66 | 118,78 | 120,64 | 1,63% | - |
| 05.02.2021 | 118,77 | 119,89 | 117,88 | 118,70 | 0,00% | - |
| 04.02.2021 | 118,89 | 120,44 | 117,73 | 118,70 | 0,79% | - |
| 03.02.2021 | 116,67 | 118,91 | 115,96 | 117,77 | 1,25% | - |
| 02.02.2021 | 114,85 | 116,80 | 114,80 | 116,32 | 3,41% | - |
| 01.02.2021 | 112,03 | 113,14 | 111,29 | 112,49 | 0,63% | - |
| 29.01.2021 | 112,29 | 112,90 | 110,13 | 111,79 | -1,77% | - |
| 28.01.2021 | 113,36 | 116,14 | 112,54 | 113,81 | 5,28% | - |
| 27.01.2021 | 109,87 | 111,09 | 107,20 | 108,10 | -3,22% | - |
| 26.01.2021 | 113,54 | 113,54 | 111,25 | 111,70 | -1,68% | - |
| 25.01.2021 | 112,95 | 113,96 | 111,12 | 113,61 | 0,07% | - |
| 22.01.2021 | 113,44 | 114,03 | 112,46 | 113,53 | -1,57% | - |
| 21.01.2021 | 115,34 | 115,36 | 115,31 | 115,35 | 0,16% | - |
| 20.01.2021 | 115,29 | 116,88 | 115,05 | 115,16 | 1,15% | - |
| 19.01.2021 | 115,08 | 115,21 | 113,34 | 113,85 | -2,56% | - |
| 15.01.2021 | 114,68 | 117,38 | 114,38 | 116,84 | -0,15% | - |
| 14.01.2021 | 118,32 | 118,41 | 116,02 | 117,02 | -1,91% | - |
| 13.01.2021 | 119,47 | 120,96 | 119,16 | 119,29 | -1,52% | - |
| 12.01.2021 | 121,07 | 122,43 | 120,92 | 121,14 | 0,30% | - |
| 11.01.2021 | 121,84 | 121,93 | 120,42 | 120,77 | -1,36% | - |
| 08.01.2021 | 122,34 | 123,46 | 121,20 | 122,44 | 0,32% | - |
| 07.01.2021 | 122,05 | 122,05 | 122,05 | 122,05 | -0,25% | - |
| 06.01.2021 | 119,99 | 123,17 | 119,72 | 122,35 | 4,40% | - |
| 05.01.2021 | 117,43 | 117,55 | 116,00 | 117,19 | 0,12% | - |
| 04.01.2021 | 119,38 | 119,38 | 116,49 | 117,05 | -4,75% | - |
| 31.12.2020 | 122,57 | 123,45 | 122,27 | 122,88 | 0,31% | - |
| 30.12.2020 | 122,37 | 123,33 | 121,92 | 122,50 | 0,78% | - |
| 29.12.2020 | 121,84 | 123,14 | 121,24 | 121,55 | -0,90% | - |
| 28.12.2020 | 120,78 | 122,74 | 120,44 | 122,65 | 3,81% | - |
| 24.12.2020 | 117,03 | 118,15 | 114,85 | 118,15 | -0,14% | - |
| 23.12.2020 | 117,94 | 118,45 | 117,49 | 118,32 | 1,35% | - |
| 22.12.2020 | 116,65 | 117,64 | 116,30 | 116,74 | -0,02% | - |
| 21.12.2020 | 114,74 | 117,89 | 114,63 | 116,76 | -3,25% | - |
| 18.12.2020 | 116,76 | 120,80 | 0,00 | 120,68 | 3,39% | - |
| 17.12.2020 | 114,40 | 116,86 | 113,85 | 116,72 | 2,88% | - |
| 16.12.2020 | 113,58 | 113,88 | 112,55 | 113,46 | 3,67% | - |
| 15.12.2020 | 111,76 | 113,47 | 109,44 | 109,44 | 0,39% | - |
| 14.12.2020 | 110,89 | 110,89 | 101,66 | 109,01 | -3,30% | - |
| 11.12.2020 | 112,39 | 112,89 | 110,46 | 112,73 | -0,54% | - |
| 10.12.2020 | 113,66 | 114,23 | 112,97 | 113,35 | -0,67% | - |
| 09.12.2020 | 114,01 | 114,43 | 112,44 | 114,12 | 2,92% | - |
| 08.12.2020 | 111,72 | 116,29 | 0,00 | 110,88 | -6,74% | - |
| 07.12.2020 | 114,20 | 118,91 | 113,10 | 118,89 | 1,73% | - |
| 04.12.2020 | 115,27 | 116,87 | 114,42 | 116,87 | 3,40% | - |
| 03.12.2020 | 112,18 | 113,45 | 111,81 | 113,03 | 1,87% | - |
| 02.12.2020 | 111,34 | 111,80 | 110,11 | 110,96 | -0,52% | - |
| 01.12.2020 | 109,96 | 111,98 | 109,23 | 111,53 | 4,00% | - |
| 30.11.2020 | 106,77 | 108,26 | 106,56 | 107,24 | -0,02% | - |
| 27.11.2020 | 109,18 | 110,78 | 107,26 | 107,26 | -3,26% | - |
| 25.11.2020 | 109,70 | 111,93 | 0,00 | 110,88 | -2,21% | - |
| 24.11.2020 | 111,38 | 113,51 | 111,10 | 113,39 | 4,87% | - |
| 23.11.2020 | 108,13 | 108,13 | 108,12 | 108,12 | -0,80% | - |
| 20.11.2020 | 113,18 | 113,27 | 108,80 | 108,99 | -1,14% | - |
| 19.11.2020 | 110,25 | 111,42 | 107,78 | 110,25 | -1,09% | - |
| 18.11.2020 | 114,60 | 115,69 | 111,43 | 111,46 | 0,86% | - |
| 17.11.2020 | 110,47 | 110,54 | 110,47 | 110,52 | -0,29% | - |
| 16.11.2020 | 110,78 | 110,84 | 110,76 | 110,84 | 2,49% | - |
| 13.11.2020 | 108,17 | 108,18 | 108,15 | 108,15 | 3,41% | - |
| 12.11.2020 | 104,57 | 104,59 | 104,57 | 104,59 | 0,32% | - |
| 11.11.2020 | 106,02 | 106,43 | 103,34 | 104,26 | -4,89% | - |
| 10.11.2020 | 0,00 | 109,72 | 0,00 | 109,61 | 1,55% | - |
| 09.11.2020 | 107,90 | 107,94 | 107,90 | 107,94 | 15,68% | - |
| 06.11.2020 | 92,80 | 94,24 | 92,56 | 93,31 | -1,50% | - |
| 05.11.2020 | 0,00 | 95,39 | 0,00 | 94,73 | 2,88% | - |
| 04.11.2020 | 93,03 | 94,43 | 92,06 | 92,08 | 0,48% | - |
| 03.11.2020 | 91,65 | 91,66 | 91,64 | 91,64 | 4,51% | - |
| 02.11.2020 | 0,00 | 88,74 | 0,00 | 87,69 | 3,47% | - |
| 30.10.2020 | 86,16 | 86,49 | 0,00 | 84,75 | -2,81% | - |
| 29.10.2020 | 85,27 | 87,75 | 84,71 | 87,20 | 2,18% | - |
| 28.10.2020 | 89,40 | 89,46 | 85,34 | 85,34 | -6,66% | - |
| 27.10.2020 | 91,47 | 91,47 | 91,43 | 91,43 | -0,27% | - |
| 26.10.2020 | 92,90 | 92,99 | 90,40 | 91,67 | -3,90% | - |
| 23.10.2020 | 92,96 | 95,43 | 92,78 | 95,39 | 2,45% | - |
| 22.10.2020 | 92,65 | 94,12 | 91,76 | 93,11 | 0,96% | - |
| 21.10.2020 | 91,12 | 92,86 | 90,86 | 92,23 | 0,03% | - |
| 20.10.2020 | 0,00 | 93,21 | 0,00 | 92,20 | 1,39% | - |
| 19.10.2020 | 95,13 | 95,31 | 0,00 | 90,93 | -4,39% | - |
| 16.10.2020 | 95,71 | 96,79 | 95,01 | 95,11 | -1,17% | - |
| 15.10.2020 | 95,71 | 96,94 | 95,38 | 96,24 | -0,07% | - |
| 14.10.2020 | 98,70 | 98,74 | 96,13 | 96,31 | -1,40% | - |
| 13.10.2020 | 98,43 | 99,11 | 97,60 | 97,68 | -1,05% | - |
| 12.10.2020 | 98,73 | 99,83 | 98,09 | 98,71 | 0,35% | - |
| 09.10.2020 | 98,78 | 99,12 | 0,00 | 98,37 | 0,53% | - |
| 08.10.2020 | 97,50 | 98,04 | 96,23 | 97,85 | 0,63% | - |
| 07.10.2020 | 96,52 | 97,67 | 96,07 | 97,23 | 2,61% | - |
| 06.10.2020 | 96,08 | 97,34 | 94,25 | 94,76 | -2,36% | - |
| 05.10.2020 | 0,00 | 97,25 | 0,00 | 97,05 | 0,75% | - |