40,630$
0,32%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,48 | 41,08 | 40,40 | 40,62 | 0,30% | 3.467.495,00 |
| 18.04.2024 | 40,84 | 41,07 | 40,09 | 40,50 | 0,02% | 3.813.503,00 |
| 17.04.2024 | 41,35 | 41,55 | 40,22 | 40,49 | -0,91% | 4.343.292,00 |
| 16.04.2024 | 40,53 | 40,95 | 39,98 | 40,86 | 0,07% | 4.280.153,00 |
| 15.04.2024 | 41,92 | 42,32 | 40,59 | 40,83 | -0,75% | 3.084.344,00 |
| 12.04.2024 | 41,52 | 41,98 | 41,05 | 41,14 | -1,63% | 3.801.579,00 |
| 11.04.2024 | 41,76 | 42,00 | 41,01 | 41,82 | 0,92% | 4.532.529,00 |
| 10.04.2024 | 41,95 | 42,00 | 41,17 | 41,44 | -2,93% | 4.974.136,00 |
| 09.04.2024 | 43,15 | 43,15 | 42,26 | 42,69 | -1,04% | 3.315.266,00 |
| 08.04.2024 | 43,04 | 43,46 | 42,74 | 43,14 | 0,49% | 4.297.928,00 |
| 05.04.2024 | 43,22 | 43,35 | 42,64 | 42,93 | -0,23% | 3.912.048,00 |
| 04.04.2024 | 45,71 | 45,97 | 42,89 | 43,03 | -4,74% | 6.089.094,00 |
| 03.04.2024 | 46,02 | 46,41 | 44,81 | 45,17 | -2,02% | 3.963.299,00 |
| 02.04.2024 | 46,29 | 46,29 | 45,37 | 46,10 | -4,16% | 4.308.531,00 |
| 01.04.2024 | 48,08 | 48,33 | 47,21 | 48,10 | 1,31% | 3.173.585,00 |
| 28.03.2024 | 46,94 | 47,62 | 46,77 | 47,48 | 1,71% | 3.051.703,00 |
| 27.03.2024 | 45,74 | 46,70 | 45,74 | 46,68 | 2,80% | 3.502.359,00 |
| 26.03.2024 | 45,95 | 45,98 | 45,36 | 45,41 | -0,31% | 2.939.991,00 |
| 25.03.2024 | 46,95 | 47,15 | 45,49 | 45,55 | -2,98% | 3.163.611,00 |
| 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% | 3.160.526,00 |
| 20.03.2024 | 46,45 | 47,52 | 46,13 | 47,40 | 1,87% | 2.764.844,00 |
| 19.03.2024 | 46,54 | 47,36 | 46,24 | 46,53 | -0,34% | 3.734.470,00 |
| 18.03.2024 | 47,10 | 47,18 | 46,30 | 46,69 | -0,32% | 3.233.255,00 |
| 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% | 2.483.277,00 |
| 13.03.2024 | 47,40 | 48,30 | 47,40 | 47,80 | 1,21% | 3.014.229,00 |
| 12.03.2024 | 46,75 | 47,34 | 46,64 | 47,23 | 1,09% | 2.483.404,00 |
| 11.03.2024 | 46,94 | 47,04 | 46,28 | 46,72 | -0,76% | 2.348.001,00 |
| 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% | 2.569.245,00 |
| 06.03.2024 | 47,83 | 48,24 | 46,72 | 46,99 | -1,65% | 3.954.837,00 |
| 05.03.2024 | 47,05 | 48,10 | 46,66 | 47,78 | 1,06% | 3.649.881,00 |
| 04.03.2024 | 48,28 | 48,41 | 47,27 | 47,28 | 0,13% | 3.968.619,00 |
| 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% | 4.484.293,00 |
| 28.02.2024 | 47,12 | 48,00 | 46,97 | 47,72 | 0,40% | 3.149.496,00 |
| 27.02.2024 | 47,93 | 48,10 | 47,15 | 47,53 | -0,19% | 3.779.728,00 |
| 26.02.2024 | 48,27 | 48,45 | 47,45 | 47,62 | -1,92% | 3.292.114,00 |
| 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% | 3.129.579,00 |
| 21.02.2024 | 46,61 | 47,30 | 46,57 | 46,96 | 0,45% | 3.818.152,00 |
| 20.02.2024 | 45,64 | 46,85 | 45,64 | 46,75 | 1,83% | 3.867.395,00 |
| 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% | 4.434.799,00 |
| 14.02.2024 | 43,10 | 44,40 | 42,77 | 44,25 | 3,65% | 5.139.352,00 |
| 13.02.2024 | 42,03 | 42,71 | 41,81 | 42,69 | -1,73% | 4.053.987,00 |
| 12.02.2024 | 42,12 | 43,56 | 42,00 | 43,44 | 3,43% | 4.348.757,00 |
| 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% | 9.206.878,00 |
| 07.02.2024 | 41,17 | 41,21 | 40,12 | 40,35 | -1,59% | 5.255.391,00 |
| 06.02.2024 | 40,50 | 41,21 | 40,50 | 41,00 | 1,56% | 4.372.106,00 |
| 05.02.2024 | 40,45 | 40,65 | 39,74 | 40,37 | 0,90% | 4.558.829,00 |
| 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% | 3.595.534,00 |
| 31.01.2024 | 39,39 | 39,71 | 38,71 | 38,79 | -1,70% | 3.225.470,00 |
| 30.01.2024 | 39,20 | 39,60 | 39,19 | 39,46 | -0,48% | 2.428.999,00 |
| 29.01.2024 | 38,90 | 39,70 | 38,80 | 39,65 | 1,74% | 2.818.780,00 |
| 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% | 3.298.914,00 |
| 24.01.2024 | 37,97 | 38,39 | 37,51 | 37,54 | -0,32% | 2.484.310,00 |
| 23.01.2024 | 37,86 | 38,22 | 37,46 | 37,66 | 0,56% | 3.831.031,00 |
| 22.01.2024 | 36,70 | 37,53 | 36,70 | 37,45 | 2,21% | 2.935.675,00 |
| 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% | 2.358.783,00 |
| 17.01.2024 | 36,27 | 36,29 | 35,71 | 35,84 | -1,73% | 2.786.965,00 |
| 16.01.2024 | 36,01 | 36,48 | 35,49 | 36,47 | 0,36% | 2.958.301,00 |
| 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% | 2.306.257,00 |
| 10.01.2024 | 37,48 | 37,67 | 37,08 | 37,49 | 0,08% | 2.206.101,00 |
| 09.01.2024 | 37,57 | 37,83 | 37,17 | 37,46 | -1,65% | 2.558.657,00 |
| 08.01.2024 | 37,29 | 38,35 | 37,25 | 38,09 | 2,04% | 3.174.566,00 |
| 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% | 4.120.721,00 |
| 03.01.2024 | 37,68 | 37,73 | 36,75 | 36,85 | -3,46% | 4.565.193,00 |
| 02.01.2024 | 36,81 | 38,48 | 36,70 | 38,17 | 3,69% | 4.555.682,00 |
| 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% | 3.493.810,00 |
| 27.12.2023 | 37,68 | 37,96 | 37,39 | 37,40 | -0,56% | 3.378.535,00 |
| 26.12.2023 | 37,29 | 37,62 | 37,15 | 37,61 | 1,51% | 2.468.873,00 |
| 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% | 3.350.544,00 |
| 20.12.2023 | 36,73 | 37,27 | 36,52 | 36,57 | -0,89% | 3.651.364,00 |
| 19.12.2023 | 36,11 | 36,93 | 36,03 | 36,90 | 2,93% | 3.168.167,00 |
| 18.12.2023 | 36,10 | 36,10 | 35,58 | 35,85 | -0,64% | 2.993.744,00 |
| 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% | 7.081.258,00 |
| 13.12.2023 | 33,52 | 34,63 | 33,29 | 34,53 | 2,89% | 3.918.458,00 |
| 12.12.2023 | 33,70 | 33,94 | 33,47 | 33,56 | -0,77% | 2.832.632,00 |
| 11.12.2023 | 33,51 | 34,00 | 33,51 | 33,82 | 0,86% | 3.019.889,00 |
| 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% | 3.990.785,00 |
| 06.12.2023 | 32,61 | 32,87 | 32,35 | 32,51 | 0,28% | 2.791.423,00 |
| 05.12.2023 | 32,75 | 32,90 | 32,20 | 32,42 | -1,82% | 3.257.538,00 |
| 04.12.2023 | 32,62 | 33,26 | 32,62 | 33,02 | 0,98% | 3.863.036,00 |
| 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% | 3.756.170,00 |
| 29.11.2023 | 31,47 | 31,94 | 31,45 | 31,67 | 2,10% | 4.424.909,00 |
| 28.11.2023 | 30,94 | 31,25 | 30,68 | 31,02 | 0,32% | 3.706.290,00 |
| 27.11.2023 | 30,39 | 31,00 | 30,20 | 30,92 | 1,11% | 3.573.131,00 |