Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,36 | 42,94 | 0,00 | 42,15 | -0,64% | - |
| 25.02.2021 | 42,16 | 42,95 | 41,42 | 42,42 | 1,78% | - |
| 24.02.2021 | 40,33 | 41,82 | 0,00 | 41,68 | 2,53% | - |
| 23.02.2021 | 40,15 | 40,84 | 39,82 | 40,65 | -0,72% | - |
| 22.02.2021 | 40,40 | 41,47 | 40,16 | 40,95 | 3,70% | - |
| 19.02.2021 | 38,83 | 39,59 | 38,71 | 39,49 | 3,91% | - |
| 18.02.2021 | 37,93 | 38,20 | 0,00 | 38,00 | -1,68% | - |
| 17.02.2021 | 38,29 | 38,71 | 0,00 | 38,65 | -1,10% | - |
| 16.02.2021 | 39,13 | 39,28 | 38,33 | 39,08 | 2,01% | - |
| 12.02.2021 | 38,24 | 38,96 | 38,09 | 38,31 | -2,08% | - |
| 11.02.2021 | 39,75 | 40,00 | 38,57 | 39,13 | -0,10% | - |
| 10.02.2021 | 38,37 | 39,45 | 0,00 | 39,17 | 2,13% | - |
| 09.02.2021 | 38,71 | 38,74 | 38,25 | 38,35 | -0,05% | - |
| 08.02.2021 | 37,93 | 38,71 | 37,81 | 38,37 | 2,17% | - |
| 05.02.2021 | 37,42 | 37,70 | 37,26 | 37,56 | 3,86% | - |
| 04.02.2021 | 35,46 | 36,57 | 35,31 | 36,16 | 4,37% | - |
| 03.02.2021 | 34,26 | 35,08 | 34,09 | 34,65 | 3,63% | - |
| 02.02.2021 | 32,65 | 33,73 | 32,61 | 33,43 | 5,03% | - |
| 01.02.2021 | 31,58 | 31,99 | 31,16 | 31,83 | 0,52% | - |
| 29.01.2021 | 31,97 | 32,26 | 0,00 | 31,67 | -2,28% | - |
| 28.01.2021 | 32,41 | 32,41 | 32,41 | 32,41 | 6,21% | - |
| 27.01.2021 | 31,24 | 31,41 | 30,21 | 30,51 | -6,92% | - |
| 26.01.2021 | 33,48 | 33,62 | 32,75 | 32,78 | -2,97% | - |
| 25.01.2021 | 34,64 | 34,85 | 0,00 | 33,79 | -1,50% | - |
| 22.01.2021 | 33,93 | 34,33 | 33,70 | 34,30 | 1,63% | - |
| 21.01.2021 | 34,02 | 34,33 | 33,58 | 33,75 | 0,24% | - |
| 20.01.2021 | 33,67 | 33,67 | 33,67 | 33,67 | 1,07% | - |
| 19.01.2021 | 33,65 | 34,11 | 33,30 | 33,32 | -0,89% | - |
| 15.01.2021 | 33,61 | 33,62 | 33,61 | 33,62 | -1,20% | - |
| 14.01.2021 | 34,76 | 34,82 | 33,90 | 34,03 | 0,15% | - |
| 13.01.2021 | 33,97 | 33,98 | 33,97 | 33,98 | -3,86% | - |
| 12.01.2021 | 35,35 | 35,35 | 35,34 | 35,34 | 2,42% | - |
| 11.01.2021 | 34,23 | 34,68 | 34,19 | 34,51 | 0,80% | - |
| 08.01.2021 | 34,20 | 34,23 | 34,19 | 34,23 | -1,74% | - |
| 07.01.2021 | 35,07 | 35,28 | 34,75 | 34,84 | 1,31% | - |
| 06.01.2021 | 33,93 | 35,07 | 33,74 | 34,39 | 5,83% | - |
| 05.01.2021 | 32,66 | 32,96 | 32,27 | 32,49 | -0,75% | - |
| 04.01.2021 | 32,16 | 32,98 | 31,63 | 32,74 | 5,24% | - |
| 31.12.2020 | 31,29 | 31,51 | 31,06 | 31,11 | -1,21% | - |
| 30.12.2020 | 31,16 | 31,60 | 31,04 | 31,49 | 4,48% | - |
| 29.12.2020 | 30,05 | 30,29 | 29,79 | 30,14 | -2,37% | - |
| 28.12.2020 | 30,88 | 30,90 | 30,85 | 30,87 | -2,45% | - |
| 24.12.2020 | 30,49 | 31,64 | 30,41 | 31,64 | 3,69% | - |
| 23.12.2020 | 30,35 | 30,63 | 30,17 | 30,52 | 1,06% | - |
| 22.12.2020 | 29,91 | 30,46 | 29,77 | 30,20 | 2,67% | - |
| 21.12.2020 | 28,60 | 29,61 | 28,53 | 29,41 | -0,63% | - |
| 18.12.2020 | 28,82 | 29,60 | 28,81 | 29,60 | -3,14% | - |
| 17.12.2020 | 29,83 | 30,56 | 29,83 | 30,56 | 2,97% | - |
| 16.12.2020 | 30,00 | 30,09 | 29,37 | 29,68 | 0,13% | - |
| 15.12.2020 | 29,33 | 29,75 | 29,12 | 29,64 | 3,26% | - |
| 14.12.2020 | 29,59 | 29,67 | 28,69 | 28,70 | -2,03% | - |
| 11.12.2020 | 29,76 | 29,76 | 29,16 | 29,30 | -1,10% | - |
| 10.12.2020 | 29,45 | 29,89 | 29,23 | 29,62 | -0,08% | - |
| 09.12.2020 | 30,04 | 30,10 | 29,14 | 29,65 | 0,07% | - |
| 08.12.2020 | 29,50 | 29,76 | 28,66 | 29,63 | -0,25% | - |
| 07.12.2020 | 29,27 | 29,86 | 29,04 | 29,70 | 8,04% | - |
| 04.12.2020 | 29,13 | 29,61 | 26,99 | 27,49 | -3,97% | - |
| 03.12.2020 | 29,33 | 31,50 | 28,63 | 28,63 | 16,84% | - |
| 02.12.2020 | 28,28 | 28,68 | 24,50 | 24,50 | -13,66% | - |
| 01.12.2020 | 28,38 | 28,38 | 28,38 | 28,38 | 3,35% | - |
| 30.11.2020 | 28,29 | 28,30 | 27,46 | 27,46 | -5,73% | - |
| 27.11.2020 | 29,25 | 29,64 | 28,62 | 29,13 | -1,90% | - |
| 25.11.2020 | 29,51 | 29,76 | 29,15 | 29,69 | -1,51% | - |
| 24.11.2020 | 29,74 | 30,35 | 29,61 | 30,15 | 4,43% | - |
| 23.11.2020 | 28,52 | 29,19 | 28,50 | 28,87 | 1,16% | - |
| 20.11.2020 | 28,54 | 28,65 | 28,22 | 28,54 | 0,49% | - |
| 19.11.2020 | 28,12 | 28,46 | 27,71 | 28,40 | 1,28% | - |
| 18.11.2020 | 28,46 | 28,78 | 28,02 | 28,04 | -1,49% | - |
| 17.11.2020 | 27,46 | 28,46 | 27,43 | 28,46 | 4,27% | - |
| 16.11.2020 | 27,25 | 27,43 | 26,86 | 27,30 | 3,49% | - |
| 13.11.2020 | 26,01 | 26,46 | 25,87 | 26,38 | 4,68% | - |
| 12.11.2020 | 25,40 | 25,80 | 25,01 | 25,20 | -0,61% | - |
| 11.11.2020 | 25,58 | 26,10 | 0,00 | 25,35 | -2,48% | - |
| 10.11.2020 | 25,21 | 26,03 | 25,19 | 26,00 | 4,73% | - |
| 09.11.2020 | 0,00 | 26,53 | 0,00 | 24,82 | 2,12% | - |
| 06.11.2020 | 13,59 | 24,86 | 13,59 | 24,31 | -1,70% | - |
| 05.11.2020 | 24,72 | 24,73 | 24,72 | 24,73 | 3,91% | - |
| 04.11.2020 | 23,88 | 24,46 | 23,79 | 23,80 | -1,08% | - |
| 03.11.2020 | 23,70 | 24,14 | 23,61 | 24,06 | 1,24% | - |
| 02.11.2020 | 0,00 | 24,17 | 0,00 | 23,76 | 7,20% | - |
| 30.10.2020 | 22,44 | 22,75 | 0,00 | 22,17 | -2,68% | - |
| 29.10.2020 | 22,76 | 23,21 | 21,65 | 22,78 | 6,60% | - |
| 28.10.2020 | 20,92 | 21,50 | 20,74 | 21,37 | -0,21% | - |
| 27.10.2020 | 21,41 | 21,42 | 21,41 | 21,41 | 0,59% | - |
| 26.10.2020 | 21,06 | 21,33 | 20,64 | 21,29 | -0,61% | - |
| 23.10.2020 | 21,55 | 21,58 | 21,20 | 21,42 | -1,83% | - |
| 22.10.2020 | 20,92 | 21,91 | 20,71 | 21,82 | 6,54% | - |
| 21.10.2020 | 20,27 | 20,75 | 20,21 | 20,48 | -0,02% | - |
| 20.10.2020 | 0,00 | 20,84 | 0,00 | 20,48 | 2,07% | - |
| 19.10.2020 | 0,00 | 20,66 | 0,00 | 20,07 | 2,69% | - |
| 16.10.2020 | 0,00 | 19,74 | 0,00 | 19,54 | -0,03% | - |
| 15.10.2020 | 0,00 | 19,60 | 0,00 | 19,55 | 2,92% | - |
| 14.10.2020 | 19,07 | 19,14 | 18,80 | 18,99 | 0,13% | - |
| 13.10.2020 | 18,92 | 19,18 | 18,72 | 18,97 | -1,10% | - |
| 12.10.2020 | 19,18 | 19,18 | 19,18 | 19,18 | 1,91% | - |
| 09.10.2020 | 18,78 | 18,93 | 18,63 | 18,82 | 0,91% | - |
| 08.10.2020 | 18,41 | 18,75 | 18,31 | 18,65 | 3,79% | - |
| 07.10.2020 | 17,56 | 18,02 | 17,39 | 17,97 | 6,27% | - |
| 06.10.2020 | 0,00 | 17,82 | 0,00 | 16,91 | -0,41% | - |
| 05.10.2020 | 0,00 | 16,98 | 0,00 | 16,98 | 5,01% | - |