Tapestry Inc.
[WKN: A2JSR1 | ISIN: US8760301072]
Aktienkurse
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