35,690$
1,68%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 35,31 | 35,85 | 35,12 | 35,68 | 1,65% | 943.481,00 |
02.05.2024 | 35,53 | 35,60 | 35,10 | 35,10 | -0,43% | 807.225,00 |
01.05.2024 | 35,28 | 35,54 | 35,03 | 35,25 | -0,65% | 1.396.059,00 |
30.04.2024 | 35,53 | 35,77 | 34,92 | 35,48 | -0,98% | 1.892.039,00 |
29.04.2024 | 35,92 | 36,25 | 35,58 | 35,83 | 0,82% | 1.156.308,00 |
26.04.2024 | 34,82 | 35,62 | 34,70 | 35,54 | 2,10% | 1.854.351,00 |
25.04.2024 | 35,00 | 35,04 | 34,30 | 34,81 | -1,67% | 2.463.120,00 |
24.04.2024 | 36,27 | 36,48 | 34,78 | 35,40 | -3,04% | 4.506.232,00 |
23.04.2024 | 37,20 | 37,50 | 36,22 | 36,51 | -3,82% | 6.198.094,00 |
22.04.2024 | 38,60 | 38,70 | 37,84 | 37,96 | -1,48% | 1.513.772,00 |
19.04.2024 | 37,59 | 38,66 | 37,38 | 38,53 | 1,85% | 2.274.775,00 |
18.04.2024 | 37,95 | 38,28 | 37,73 | 37,83 | -0,11% | 1.701.279,00 |
17.04.2024 | 38,25 | 39,05 | 37,85 | 37,87 | -2,72% | 3.528.609,00 |
16.04.2024 | 38,75 | 39,61 | 38,22 | 38,93 | -1,02% | 3.495.767,00 |
15.04.2024 | 39,25 | 41,63 | 38,85 | 39,33 | 0,05% | 4.718.537,00 |
12.04.2024 | 40,78 | 41,00 | 39,11 | 39,31 | -3,60% | 3.449.102,00 |
11.04.2024 | 42,87 | 43,02 | 40,47 | 40,78 | -4,27% | 3.698.299,00 |
10.04.2024 | 43,83 | 43,94 | 42,32 | 42,60 | -3,25% | 1.985.975,00 |
09.04.2024 | 43,91 | 44,11 | 43,50 | 44,03 | 0,64% | 643.098,00 |
08.04.2024 | 43,90 | 44,05 | 43,70 | 43,75 | 0,00% | 580.201,00 |
05.04.2024 | 44,67 | 44,83 | 43,74 | 43,75 | -2,32% | 1.037.575,00 |
04.04.2024 | 45,49 | 45,49 | 44,67 | 44,79 | -1,10% | 599.873,00 |
03.04.2024 | 45,00 | 45,70 | 44,99 | 45,29 | 0,94% | 909.202,00 |
02.04.2024 | 45,05 | 45,32 | 44,40 | 44,87 | -1,08% | 691.561,00 |
01.04.2024 | 45,20 | 45,77 | 45,16 | 45,36 | 0,13% | 656.453,00 |
28.03.2024 | 45,16 | 46,09 | 45,06 | 45,30 | 0,09% | 1.237.965,00 |
27.03.2024 | 44,90 | 45,26 | 44,67 | 45,26 | 1,12% | 456.012,00 |
26.03.2024 | 45,06 | 45,07 | 44,65 | 44,76 | -0,42% | 745.444,00 |
25.03.2024 | 45,30 | 45,37 | 44,59 | 44,95 | -0,75% | 574.222,00 |
22.03.2024 | 45,31 | 45,50 | 45,19 | 45,29 | -0,57% | 740.025,00 |
21.03.2024 | 45,89 | 45,89 | 45,32 | 45,55 | -0,44% | 699.759,00 |
20.03.2024 | 46,00 | 46,15 | 45,48 | 45,75 | -0,65% | 1.296.930,00 |
19.03.2024 | 45,90 | 46,06 | 45,75 | 46,05 | 0,35% | 658.443,00 |
18.03.2024 | 46,85 | 46,91 | 45,61 | 45,89 | -1,99% | 1.392.562,00 |
15.03.2024 | 46,81 | 46,92 | 46,31 | 46,82 | -0,23% | 1.877.778,00 |
14.03.2024 | 46,70 | 46,95 | 46,38 | 46,93 | 0,49% | 569.148,00 |
13.03.2024 | 46,75 | 46,97 | 46,58 | 46,70 | -0,30% | 625.213,00 |
12.03.2024 | 46,50 | 46,90 | 46,40 | 46,84 | 0,73% | 422.376,00 |
11.03.2024 | 46,79 | 46,96 | 46,44 | 46,50 | -0,62% | 1.184.171,00 |
08.03.2024 | 46,59 | 47,17 | 46,57 | 46,79 | 0,67% | 605.031,00 |
07.03.2024 | 45,81 | 46,58 | 45,78 | 46,48 | 1,53% | 608.289,00 |
06.03.2024 | 45,97 | 46,07 | 45,72 | 45,78 | -0,26% | 703.568,00 |
05.03.2024 | 45,72 | 46,22 | 45,72 | 45,90 | 0,15% | 615.021,00 |
04.03.2024 | 45,80 | 46,03 | 45,70 | 45,83 | 0,04% | 523.157,00 |
01.03.2024 | 46,30 | 46,37 | 45,76 | 45,81 | -0,69% | 988.147,00 |
29.02.2024 | 46,27 | 46,39 | 46,09 | 46,13 | -0,30% | 703.604,00 |
28.02.2024 | 46,12 | 46,52 | 46,07 | 46,27 | -0,11% | 701.213,00 |
27.02.2024 | 46,13 | 46,55 | 46,04 | 46,32 | 0,46% | 625.266,00 |
26.02.2024 | 46,37 | 46,54 | 46,11 | 46,11 | -0,56% | 436.530,00 |
23.02.2024 | 46,55 | 46,72 | 46,36 | 46,37 | -0,47% | 744.719,00 |
22.02.2024 | 46,50 | 46,86 | 46,30 | 46,59 | 0,09% | 804.801,00 |
21.02.2024 | 47,15 | 47,15 | 46,51 | 46,55 | -1,06% | 829.518,00 |
20.02.2024 | 47,25 | 47,29 | 46,54 | 47,05 | -0,57% | 767.983,00 |
16.02.2024 | 47,32 | 47,59 | 47,26 | 47,32 | -0,34% | 785.787,00 |
15.02.2024 | 47,52 | 47,72 | 47,32 | 47,48 | 0,30% | 622.412,00 |
14.02.2024 | 47,21 | 47,48 | 47,07 | 47,34 | 0,64% | 711.555,00 |
13.02.2024 | 46,80 | 47,36 | 46,74 | 47,04 | -0,97% | 1.018.434,00 |
12.02.2024 | 46,81 | 47,61 | 46,64 | 47,50 | 1,43% | 1.038.224,00 |
09.02.2024 | 46,64 | 46,90 | 45,85 | 46,83 | -1,49% | 1.976.532,00 |
08.02.2024 | 47,11 | 47,80 | 46,98 | 47,54 | 2,86% | 1.931.208,00 |
07.02.2024 | 46,91 | 47,07 | 46,00 | 46,22 | -0,77% | 2.007.549,00 |
06.02.2024 | 47,00 | 47,01 | 46,40 | 46,58 | -0,89% | 1.275.783,00 |
05.02.2024 | 47,32 | 47,40 | 46,71 | 47,00 | -1,20% | 1.306.080,00 |
02.02.2024 | 47,60 | 47,70 | 47,06 | 47,57 | 0,25% | 1.273.687,00 |
01.02.2024 | 48,92 | 49,05 | 46,34 | 47,45 | -2,65% | 4.422.899,00 |
31.01.2024 | 49,20 | 49,20 | 48,73 | 48,74 | -1,04% | 862.011,00 |
30.01.2024 | 49,28 | 49,36 | 49,08 | 49,25 | -0,34% | 465.961,00 |
29.01.2024 | 48,70 | 49,43 | 48,54 | 49,42 | 1,46% | 1.422.138,00 |
26.01.2024 | 48,75 | 48,86 | 48,45 | 48,71 | 0,39% | 1.270.547,00 |
25.01.2024 | 49,00 | 49,21 | 48,50 | 48,52 | -0,96% | 1.274.223,00 |
24.01.2024 | 49,49 | 49,65 | 48,90 | 48,99 | -1,01% | 2.007.693,00 |
23.01.2024 | 50,20 | 50,27 | 49,44 | 49,49 | -1,12% | 1.774.666,00 |
22.01.2024 | 50,50 | 50,51 | 49,87 | 50,05 | -0,34% | 1.127.296,00 |
19.01.2024 | 50,51 | 50,62 | 50,13 | 50,22 | -0,55% | 927.942,00 |
18.01.2024 | 50,79 | 50,79 | 50,39 | 50,50 | -0,28% | 917.467,00 |
17.01.2024 | 50,52 | 50,78 | 50,38 | 50,64 | -0,18% | 1.008.218,00 |
16.01.2024 | 50,50 | 50,84 | 50,10 | 50,73 | 0,14% | 546.715,00 |
12.01.2024 | 51,11 | 51,11 | 50,54 | 50,66 | -0,59% | 995.436,00 |
11.01.2024 | 51,19 | 51,23 | 50,58 | 50,96 | -0,14% | 1.077.162,00 |
10.01.2024 | 51,00 | 51,16 | 50,45 | 51,03 | 1,27% | 1.689.313,00 |
09.01.2024 | 50,49 | 50,53 | 50,22 | 50,39 | -0,20% | 1.081.139,00 |
08.01.2024 | 50,55 | 50,77 | 50,38 | 50,49 | -0,39% | 609.425,00 |
05.01.2024 | 50,20 | 50,73 | 50,19 | 50,69 | 0,90% | 1.462.264,00 |
04.01.2024 | 50,05 | 50,38 | 49,91 | 50,24 | 0,18% | 697.459,00 |
03.01.2024 | 50,17 | 50,34 | 50,05 | 50,15 | -0,32% | 492.352,00 |
02.01.2024 | 50,07 | 50,55 | 50,01 | 50,31 | 0,14% | 866.950,00 |
29.12.2023 | 50,48 | 50,58 | 50,11 | 50,24 | -0,40% | 691.620,00 |
28.12.2023 | 50,39 | 50,46 | 50,27 | 50,44 | 0,04% | 530.943,00 |
27.12.2023 | 50,35 | 50,52 | 50,25 | 50,42 | 0,16% | 686.996,00 |
26.12.2023 | 50,15 | 50,38 | 50,13 | 50,34 | 0,52% | 431.515,00 |
22.12.2023 | 49,73 | 50,13 | 49,60 | 50,08 | 0,30% | 430.010,00 |
21.12.2023 | 49,76 | 50,19 | 49,65 | 49,93 | 0,56% | 395.770,00 |
20.12.2023 | 49,57 | 50,29 | 49,53 | 49,65 | -0,06% | 841.491,00 |
19.12.2023 | 49,40 | 49,80 | 49,40 | 49,68 | 0,81% | 1.119.420,00 |
18.12.2023 | 49,50 | 49,52 | 49,26 | 49,28 | 0,00% | 751.865,00 |
15.12.2023 | 49,57 | 49,76 | 49,28 | 49,28 | -0,59% | 2.557.732,00 |
14.12.2023 | 49,71 | 49,88 | 49,56 | 49,57 | 0,41% | 1.461.687,00 |
13.12.2023 | 49,00 | 49,47 | 48,90 | 49,37 | -0,02% | 977.241,00 |
12.12.2023 | 49,20 | 49,53 | 49,10 | 49,38 | 1,73% | 1.328.758,00 |
11.12.2023 | 48,62 | 48,70 | 48,43 | 48,54 | 0,21% | 458.034,00 |