Börse:
44,917$
-0,03%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
44,608$
Ask:
45,226$
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 43,80 | 45,11 | 43,56 | 44,93 | 3,60% | 3.205.308,00 |
| 08.04.2021 | 43,09 | 43,61 | 42,26 | 43,37 | 0,65% | 2.639.008,00 |
| 07.04.2021 | 43,25 | 43,93 | 42,73 | 43,09 | 0,54% | 2.148.651,00 |
| 06.04.2021 | 42,72 | 43,75 | 42,48 | 42,86 | 0,40% | 4.158.951,00 |
| 05.04.2021 | 41,63 | 42,82 | 40,91 | 42,69 | 4,05% | 4.075.269,00 |
| 01.04.2021 | 41,63 | 41,89 | 40,46 | 41,03 | -0,44% | 4.292.517,00 |
| 31.03.2021 | 40,86 | 41,48 | 40,42 | 41,21 | 0,63% | 3.180.234,00 |
| 30.03.2021 | 39,50 | 41,09 | 39,14 | 40,95 | 3,70% | 4.433.850,00 |
| 29.03.2021 | 41,50 | 41,87 | 38,84 | 39,49 | -5,53% | 5.416.260,00 |
| 26.03.2021 | 42,48 | 42,87 | 40,49 | 41,80 | -0,05% | 2.989.581,00 |
| 25.03.2021 | 39,57 | 42,00 | 39,57 | 41,82 | 2,90% | 3.523.500,00 |
| 24.03.2021 | 41,47 | 42,64 | 40,60 | 40,64 | -1,10% | 3.669.778,00 |
| 23.03.2021 | 43,00 | 43,41 | 40,88 | 41,09 | -5,89% | 6.132.310,00 |
| 22.03.2021 | 44,94 | 44,99 | 43,15 | 43,66 | -2,30% | 3.803.281,00 |
| 19.03.2021 | 44,66 | 45,63 | 44,14 | 44,69 | -1,48% | 5.210.235,00 |
| 18.03.2021 | 45,15 | 46,38 | 45,07 | 45,36 | 0,60% | 2.874.155,00 |
| 17.03.2021 | 45,34 | 45,51 | 43,81 | 45,09 | 0,62% | 3.044.710,00 |
| 16.03.2021 | 46,08 | 46,08 | 44,30 | 44,81 | -3,28% | 3.391.709,00 |
| 15.03.2021 | 44,42 | 46,42 | 44,37 | 46,33 | 3,86% | 4.538.968,00 |
| 12.03.2021 | 43,79 | 45,00 | 43,79 | 44,61 | 1,23% | 4.213.602,00 |
| 11.03.2021 | 43,09 | 44,12 | 42,85 | 44,07 | 2,56% | 3.574.468,00 |
| 10.03.2021 | 43,60 | 44,25 | 42,36 | 42,97 | -0,90% | 4.106.619,00 |
| 09.03.2021 | 43,90 | 44,07 | 42,92 | 43,36 | -1,34% | 4.972.577,00 |
| 08.03.2021 | 42,32 | 44,50 | 42,02 | 43,95 | 4,87% | 5.113.129,00 |
| 05.03.2021 | 41,50 | 42,06 | 40,19 | 41,91 | 2,80% | 3.496.903,00 |
| 04.03.2021 | 41,00 | 41,54 | 39,52 | 40,77 | -1,92% | 2.935.814,00 |
| 03.03.2021 | 42,28 | 42,84 | 41,55 | 41,57 | -1,77% | 3.342.649,00 |
| 02.03.2021 | 41,50 | 42,47 | 41,09 | 42,32 | 1,98% | 3.702.953,00 |
| 01.03.2021 | 43,14 | 43,25 | 41,42 | 41,50 | -1,52% | 5.869.223,00 |
| 26.02.2021 | 42,50 | 42,92 | 41,23 | 42,14 | -0,64% | 4.457.715,00 |
| 25.02.2021 | 41,46 | 42,92 | 41,45 | 42,41 | 1,73% | 6.385.167,00 |
| 24.02.2021 | 40,75 | 41,82 | 40,21 | 41,69 | 2,58% | 4.321.784,00 |
| 23.02.2021 | 40,46 | 40,85 | 38,87 | 40,64 | -0,76% | 3.838.991,00 |
| 22.02.2021 | 39,93 | 41,48 | 39,73 | 40,95 | 3,78% | 6.330.622,00 |
| 19.02.2021 | 38,50 | 39,59 | 38,39 | 39,46 | 3,87% | 4.055.013,00 |
| 18.02.2021 | 38,34 | 38,49 | 37,68 | 37,99 | -1,71% | 3.400.072,00 |
| 17.02.2021 | 38,90 | 39,00 | 37,74 | 38,65 | -1,05% | 3.283.181,00 |
| 16.02.2021 | 38,53 | 39,28 | 38,32 | 39,06 | 1,96% | 4.253.242,00 |
| 12.02.2021 | 38,74 | 38,96 | 38,04 | 38,31 | -2,07% | 3.559.409,00 |
| 11.02.2021 | 39,02 | 40,18 | 38,57 | 39,12 | -0,10% | 5.274.124,00 |
| 10.02.2021 | 38,72 | 39,42 | 38,18 | 39,16 | 2,11% | 5.725.584,00 |
| 09.02.2021 | 38,59 | 38,85 | 38,24 | 38,35 | 0,00% | 5.020.269,00 |
| 08.02.2021 | 37,60 | 38,72 | 37,50 | 38,35 | 2,13% | 5.065.147,00 |
| 05.02.2021 | 36,74 | 37,76 | 36,62 | 37,55 | 3,79% | 6.259.685,00 |
| 04.02.2021 | 36,20 | 36,57 | 34,29 | 36,18 | 4,57% | 10.516.920,00 |
| 03.02.2021 | 34,10 | 35,11 | 34,03 | 34,60 | 3,44% | 7.944.339,00 |
| 02.02.2021 | 32,25 | 33,72 | 32,21 | 33,45 | 5,02% | 6.155.273,00 |
| 01.02.2021 | 32,20 | 32,47 | 31,15 | 31,85 | 0,73% | 4.172.989,00 |
| 29.01.2021 | 31,96 | 32,31 | 31,34 | 31,62 | -2,32% | 3.772.477,00 |
| 28.01.2021 | 30,86 | 32,60 | 30,86 | 32,37 | 5,75% | 4.571.030,00 |
| 27.01.2021 | 31,94 | 31,96 | 30,24 | 30,61 | -6,65% | 6.423.273,00 |
| 26.01.2021 | 34,25 | 34,28 | 32,75 | 32,79 | -2,90% | 3.378.746,00 |
| 25.01.2021 | 34,04 | 34,84 | 33,31 | 33,77 | -1,63% | 3.495.017,00 |
| 22.01.2021 | 33,64 | 34,34 | 33,32 | 34,33 | 1,72% | 3.713.659,00 |
| 21.01.2021 | 33,97 | 34,32 | 33,58 | 33,75 | 0,18% | 2.312.689,00 |
| 20.01.2021 | 33,39 | 33,92 | 33,27 | 33,69 | 1,05% | 3.325.478,00 |
| 19.01.2021 | 33,70 | 34,33 | 33,30 | 33,34 | -0,83% | 3.930.125,00 |
| 15.01.2021 | 33,93 | 34,27 | 33,16 | 33,62 | -1,29% | 4.218.384,00 |
| 14.01.2021 | 34,61 | 35,00 | 33,90 | 34,06 | 0,09% | 3.942.299,00 |
| 13.01.2021 | 35,15 | 35,16 | 33,86 | 34,03 | -3,71% | 6.364.634,00 |
| 12.01.2021 | 34,59 | 35,45 | 34,49 | 35,34 | 2,26% | 2.806.983,00 |
| 11.01.2021 | 33,60 | 34,69 | 33,04 | 34,56 | 0,96% | 3.983.699,00 |
| 08.01.2021 | 34,99 | 35,22 | 34,02 | 34,23 | -1,84% | 4.079.753,00 |
| 07.01.2021 | 34,91 | 35,36 | 34,20 | 34,87 | 1,60% | 4.926.583,00 |
| 06.01.2021 | 32,92 | 35,06 | 32,90 | 34,32 | 5,54% | 6.619.162,00 |
| 05.01.2021 | 32,39 | 32,96 | 32,25 | 32,52 | -0,58% | 4.557.621,00 |
| 04.01.2021 | 32,04 | 33,13 | 31,62 | 32,71 | 5,24% | 10.472.717,00 |
| 31.12.2020 | 31,20 | 31,51 | 30,90 | 31,08 | -1,18% | 2.633.338,00 |
| 30.12.2020 | 30,62 | 31,60 | 30,43 | 31,45 | 4,45% | 2.673.050,00 |
| 29.12.2020 | 30,80 | 31,10 | 29,80 | 30,11 | -2,43% | 3.449.440,00 |
| 28.12.2020 | 31,01 | 31,65 | 30,81 | 30,86 | 0,03% | 4.318.078,00 |
| 24.12.2020 | 31,01 | 31,18 | 30,37 | 30,85 | 1,08% | 1.945.346,00 |
| 23.12.2020 | 30,45 | 30,64 | 29,92 | 30,52 | 1,16% | 4.800.361,00 |
| 22.12.2020 | 30,03 | 30,45 | 29,54 | 30,17 | 2,72% | 5.135.435,00 |
| 21.12.2020 | 27,97 | 29,61 | 27,66 | 29,37 | 1,77% | 4.561.675,00 |
| 18.12.2020 | 29,60 | 29,72 | 28,67 | 28,86 | -3,25% | 6.732.155,00 |
| 17.12.2020 | 29,90 | 30,07 | 29,35 | 29,83 | 0,54% | 2.989.992,00 |
| 16.12.2020 | 29,98 | 30,95 | 29,36 | 29,67 | -0,17% | 4.444.734,00 |
| 15.12.2020 | 29,77 | 29,85 | 29,14 | 29,72 | 2,38% | 3.119.220,00 |
| 14.12.2020 | 29,72 | 30,00 | 28,97 | 29,03 | -1,02% | 4.336.407,00 |
| 11.12.2020 | 29,57 | 30,09 | 29,16 | 29,33 | -0,98% | 2.949.598,00 |
| 10.12.2020 | 29,32 | 29,89 | 29,04 | 29,62 | -0,03% | 2.652.189,00 |
| 09.12.2020 | 29,68 | 30,24 | 29,18 | 29,63 | 0,44% | 4.186.465,00 |
| 08.12.2020 | 29,04 | 29,75 | 28,91 | 29,50 | -0,81% | 4.265.283,00 |
| 07.12.2020 | 29,03 | 29,75 | 28,81 | 29,74 | 1,33% | 3.760.306,00 |
| 04.12.2020 | 29,37 | 29,62 | 28,89 | 29,35 | 0,27% | 4.775.212,00 |
| 03.12.2020 | 28,70 | 29,75 | 28,68 | 29,27 | 2,77% | 4.627.550,00 |
| 02.12.2020 | 27,86 | 28,67 | 27,80 | 28,48 | 0,42% | 4.832.318,00 |
| 01.12.2020 | 28,84 | 28,96 | 28,10 | 28,36 | 0,14% | 4.641.813,00 |
| 30.11.2020 | 28,65 | 28,75 | 27,77 | 28,32 | -2,34% | 6.127.027,00 |
| 27.11.2020 | 29,49 | 29,60 | 28,81 | 29,00 | -2,32% | 5.924.951,00 |
| 25.11.2020 | 29,57 | 29,76 | 29,10 | 29,69 | -1,43% | 3.686.332,00 |
| 24.11.2020 | 29,79 | 30,35 | 29,30 | 30,12 | 4,33% | 5.439.054,00 |
| 23.11.2020 | 29,11 | 29,30 | 28,42 | 28,87 | 1,44% | 4.854.431,00 |
| 20.11.2020 | 28,29 | 28,76 | 28,22 | 28,46 | 0,21% | 3.861.361,00 |
| 19.11.2020 | 27,75 | 28,46 | 27,62 | 28,40 | 1,50% | 3.454.379,00 |
| 18.11.2020 | 28,51 | 28,79 | 27,96 | 27,98 | -1,69% | 3.705.895,00 |
| 17.11.2020 | 26,99 | 28,46 | 26,78 | 28,46 | 4,29% | 4.414.616,00 |
| 16.11.2020 | 27,54 | 27,61 | 26,86 | 27,29 | 3,61% | 6.107.823,00 |
| 13.11.2020 | 25,74 | 26,48 | 25,70 | 26,34 | 4,19% | 3.189.799,00 |