47,359$
1,45%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,71 | 47,56 | 46,69 | 47,42 | 1,58% | - |
27.03.2024 | 45,74 | 46,70 | 45,74 | 46,68 | 2,80% | 3.502.744,00 |
26.03.2024 | 45,95 | 45,98 | 45,36 | 45,41 | -0,31% | 2.940.102,00 |
25.03.2024 | 46,95 | 47,15 | 45,49 | 45,55 | -2,98% | 3.191.697,00 |
22.03.2024 | 47,44 | 47,61 | 46,95 | 46,95 | -2,37% | 2.370.911,00 |
21.03.2024 | 47,70 | 48,17 | 47,32 | 48,09 | 1,46% | 3.245.050,00 |
20.03.2024 | 46,45 | 47,52 | 46,13 | 47,40 | 1,87% | 2.909.377,00 |
19.03.2024 | 46,54 | 47,36 | 46,24 | 46,53 | -0,34% | 3.734.764,00 |
18.03.2024 | 47,10 | 47,18 | 46,30 | 46,69 | -0,32% | 3.244.720,00 |
15.03.2024 | 47,16 | 47,97 | 46,84 | 46,84 | -1,08% | 11.142.461,00 |
14.03.2024 | 47,55 | 47,75 | 47,01 | 47,35 | -0,94% | 2.486.850,00 |
13.03.2024 | 47,40 | 48,30 | 47,40 | 47,80 | 1,21% | 3.016.413,00 |
12.03.2024 | 46,75 | 47,34 | 46,64 | 47,23 | 1,09% | 2.569.363,00 |
11.03.2024 | 46,94 | 47,04 | 46,28 | 46,72 | -0,76% | 2.349.806,00 |
08.03.2024 | 47,10 | 47,52 | 46,85 | 47,08 | 0,32% | 2.446.074,00 |
07.03.2024 | 47,01 | 47,40 | 46,71 | 46,93 | -0,13% | 2.570.116,00 |
06.03.2024 | 47,83 | 48,24 | 46,72 | 46,99 | -1,65% | 3.954.970,00 |
05.03.2024 | 47,05 | 48,10 | 46,66 | 47,78 | 1,06% | 3.651.082,00 |
04.03.2024 | 48,28 | 48,41 | 47,27 | 47,28 | 0,13% | 3.972.786,00 |
01.03.2024 | 47,76 | 48,06 | 47,20 | 47,22 | -0,65% | 3.012.467,00 |
29.02.2024 | 47,09 | 47,77 | 46,63 | 47,53 | -0,40% | 4.863.035,00 |
28.02.2024 | 47,12 | 48,00 | 46,97 | 47,72 | 0,40% | 3.149.532,00 |
27.02.2024 | 47,93 | 48,10 | 47,15 | 47,53 | -0,19% | 3.779.890,00 |
26.02.2024 | 48,27 | 48,45 | 47,45 | 47,62 | -1,92% | 3.295.882,00 |
23.02.2024 | 47,93 | 48,80 | 47,67 | 48,55 | 1,57% | 3.518.320,00 |
22.02.2024 | 47,29 | 47,93 | 47,10 | 47,80 | 1,79% | 3.144.661,00 |
21.02.2024 | 46,61 | 47,30 | 46,57 | 46,96 | 0,45% | 3.820.994,00 |
20.02.2024 | 45,64 | 46,85 | 45,64 | 46,75 | 1,83% | 3.887.137,00 |
16.02.2024 | 45,18 | 46,11 | 45,18 | 45,91 | 0,99% | 2.998.993,00 |
15.02.2024 | 44,64 | 45,56 | 44,40 | 45,46 | 2,73% | 4.463.485,00 |
14.02.2024 | 43,10 | 44,40 | 42,77 | 44,25 | 3,65% | 5.220.121,00 |
13.02.2024 | 42,03 | 42,71 | 41,81 | 42,69 | -1,73% | 4.109.355,00 |
12.02.2024 | 42,12 | 43,56 | 42,00 | 43,44 | 3,43% | 4.410.355,00 |
09.02.2024 | 42,89 | 42,89 | 41,26 | 42,00 | -2,30% | 6.465.198,00 |
08.02.2024 | 42,23 | 44,29 | 42,23 | 42,99 | 6,54% | 9.212.185,00 |
07.02.2024 | 41,17 | 41,21 | 40,12 | 40,35 | -1,59% | 5.342.409,00 |
06.02.2024 | 40,50 | 41,21 | 40,50 | 41,00 | 1,56% | 4.403.638,00 |
05.02.2024 | 40,45 | 40,65 | 39,74 | 40,37 | 0,90% | 4.564.424,00 |
02.02.2024 | 39,78 | 40,30 | 39,12 | 40,01 | -0,02% | 3.238.033,00 |
01.02.2024 | 39,04 | 40,08 | 39,01 | 40,02 | 3,17% | 3.606.766,00 |
31.01.2024 | 39,39 | 39,71 | 38,71 | 38,79 | -1,70% | 3.230.868,00 |
30.01.2024 | 39,20 | 39,60 | 39,19 | 39,46 | -0,48% | 2.430.477,00 |
29.01.2024 | 38,90 | 39,70 | 38,80 | 39,65 | 1,74% | 2.822.140,00 |
26.01.2024 | 39,20 | 40,10 | 38,89 | 38,97 | 1,86% | 3.756.926,00 |
25.01.2024 | 37,88 | 38,37 | 37,72 | 38,26 | 1,92% | 3.325.645,00 |
24.01.2024 | 37,97 | 38,39 | 37,51 | 37,54 | -0,32% | 2.493.241,00 |
23.01.2024 | 37,86 | 38,22 | 37,46 | 37,66 | 0,56% | 3.831.778,00 |
22.01.2024 | 36,70 | 37,53 | 36,70 | 37,45 | 2,21% | 2.953.443,00 |
19.01.2024 | 35,88 | 36,72 | 35,52 | 36,64 | 2,26% | 3.246.440,00 |
18.01.2024 | 36,10 | 36,16 | 35,26 | 35,83 | -0,03% | 2.382.101,00 |
17.01.2024 | 36,27 | 36,29 | 35,71 | 35,84 | -1,73% | 2.787.913,00 |
16.01.2024 | 36,01 | 36,48 | 35,49 | 36,47 | 0,36% | 2.958.827,00 |
12.01.2024 | 37,79 | 38,00 | 36,33 | 36,34 | -3,53% | 3.908.446,00 |
11.01.2024 | 37,44 | 37,68 | 36,99 | 37,67 | 0,48% | 2.322.140,00 |
10.01.2024 | 37,48 | 37,67 | 37,08 | 37,49 | 0,08% | 2.221.522,00 |
09.01.2024 | 37,57 | 37,83 | 37,17 | 37,46 | -1,65% | 2.577.876,00 |
08.01.2024 | 37,29 | 38,35 | 37,25 | 38,09 | 2,04% | 3.209.385,00 |
05.01.2024 | 36,79 | 37,81 | 36,75 | 37,33 | 1,17% | 3.550.343,00 |
04.01.2024 | 36,94 | 37,10 | 36,72 | 36,90 | 0,14% | 4.147.726,00 |
03.01.2024 | 37,68 | 37,73 | 36,75 | 36,85 | -3,46% | 4.565.208,00 |
02.01.2024 | 36,81 | 38,48 | 36,70 | 38,17 | 3,69% | 4.557.834,00 |
29.12.2023 | 36,93 | 37,15 | 36,61 | 36,81 | -0,73% | 4.316.572,00 |
28.12.2023 | 37,40 | 37,43 | 37,04 | 37,08 | -0,86% | 3.525.882,00 |
27.12.2023 | 37,68 | 37,96 | 37,39 | 37,40 | -0,56% | 3.385.342,00 |
26.12.2023 | 37,29 | 37,62 | 37,15 | 37,61 | 1,51% | 2.475.190,00 |
22.12.2023 | 36,59 | 37,59 | 36,50 | 37,05 | -1,33% | 3.743.106,00 |
21.12.2023 | 37,05 | 37,59 | 36,96 | 37,55 | 2,68% | 3.470.269,00 |
20.12.2023 | 36,73 | 37,27 | 36,52 | 36,57 | -0,89% | 3.652.529,00 |
19.12.2023 | 36,11 | 36,93 | 36,03 | 36,90 | 2,93% | 3.170.798,00 |
18.12.2023 | 36,10 | 36,10 | 35,58 | 35,85 | -0,64% | 3.547.988,00 |
15.12.2023 | 36,45 | 36,80 | 36,08 | 36,08 | -1,18% | 7.987.303,00 |
14.12.2023 | 35,06 | 36,85 | 35,06 | 36,51 | 5,73% | 7.167.570,00 |
13.12.2023 | 33,52 | 34,63 | 33,29 | 34,53 | 2,89% | 4.023.089,00 |
12.12.2023 | 33,70 | 33,94 | 33,47 | 33,56 | -0,77% | 3.274.004,00 |
11.12.2023 | 33,51 | 34,00 | 33,51 | 33,82 | 0,86% | 3.029.095,00 |
08.12.2023 | 33,03 | 33,65 | 32,91 | 33,53 | 1,18% | 3.590.878,00 |
07.12.2023 | 32,36 | 33,22 | 32,27 | 33,14 | 1,94% | 3.999.108,00 |
06.12.2023 | 32,61 | 32,87 | 32,35 | 32,51 | 0,28% | 2.846.470,00 |
05.12.2023 | 32,75 | 32,90 | 32,20 | 32,42 | -1,82% | 3.266.922,00 |
04.12.2023 | 32,62 | 33,26 | 32,62 | 33,02 | 0,98% | 3.919.281,00 |
01.12.2023 | 31,70 | 32,76 | 31,61 | 32,70 | 3,25% | 3.176.935,00 |
30.11.2023 | 31,67 | 31,87 | 31,37 | 31,67 | 0,00% | 3.767.694,00 |
29.11.2023 | 31,47 | 31,94 | 31,45 | 31,67 | 2,10% | 4.471.641,00 |
28.11.2023 | 30,94 | 31,25 | 30,68 | 31,02 | 0,32% | 3.706.592,00 |
27.11.2023 | 30,39 | 31,00 | 30,20 | 30,92 | 1,11% | 3.641.621,00 |
24.11.2023 | 30,48 | 30,58 | 30,30 | 30,58 | 0,63% | 1.702.013,00 |
22.11.2023 | 30,47 | 30,76 | 30,31 | 30,39 | 0,07% | 2.343.430,00 |
21.11.2023 | 30,53 | 30,60 | 30,21 | 30,37 | -1,27% | 2.478.589,00 |
20.11.2023 | 30,50 | 30,92 | 30,20 | 30,76 | 1,22% | 3.776.221,00 |
17.11.2023 | 30,41 | 30,48 | 30,15 | 30,39 | 0,96% | 2.473.462,00 |
16.11.2023 | 30,65 | 30,74 | 29,83 | 30,10 | -2,53% | 3.553.578,00 |
15.11.2023 | 30,90 | 31,92 | 30,77 | 30,88 | 1,21% | 5.195.149,00 |
14.11.2023 | 29,05 | 30,61 | 28,97 | 30,51 | 7,02% | 7.793.706,00 |
13.11.2023 | 28,07 | 28,56 | 27,91 | 28,51 | 1,39% | 3.958.635,00 |
10.11.2023 | 27,86 | 28,24 | 27,55 | 28,12 | -0,57% | 4.479.668,00 |
09.11.2023 | 29,00 | 29,59 | 28,26 | 28,28 | 2,99% | 7.356.874,00 |
08.11.2023 | 27,46 | 27,84 | 27,20 | 27,46 | -0,04% | 4.159.568,00 |
07.11.2023 | 27,02 | 27,52 | 27,02 | 27,47 | 0,04% | 4.044.707,00 |
06.11.2023 | 27,95 | 28,16 | 27,40 | 27,46 | -1,72% | 3.196.989,00 |
03.11.2023 | 27,91 | 28,29 | 27,89 | 27,94 | 2,23% | 2.617.652,00 |