Börse:
106,210€
-1,72%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
106,040€
Ask:
106,380€
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 108,13 | 108,25 | 106,54 | 107,29 | -1,12% | - |
| 16.04.2021 | 108,22 | 108,50 | 108,22 | 108,50 | 0,37% | 65,00 |
| 15.04.2021 | 106,36 | 108,16 | 106,36 | 108,10 | 1,73% | 566,00 |
| 14.04.2021 | 105,20 | 106,26 | 105,20 | 106,26 | 0,91% | 20,00 |
| 13.04.2021 | 107,48 | 107,90 | 105,30 | 105,30 | -1,88% | 125,00 |
| 12.04.2021 | 107,84 | 107,84 | 107,32 | 107,32 | 0,00% | 101,00 |
| 09.04.2021 | 107,00 | 108,62 | 106,92 | 107,32 | 0,52% | 816,00 |
| 08.04.2021 | 103,60 | 106,76 | 103,60 | 106,76 | 3,17% | 193,00 |
| 07.04.2021 | 104,20 | 104,20 | 103,48 | 103,48 | -1,05% | 25,00 |
| 06.04.2021 | 103,78 | 104,70 | 103,78 | 104,58 | 2,19% | 469,00 |
| 01.04.2021 | 102,40 | 102,64 | 102,02 | 102,34 | -1,27% | 540,00 |
| 31.03.2021 | 103,98 | 103,98 | 103,46 | 103,66 | 1,33% | 375,00 |
| 30.03.2021 | 102,00 | 102,30 | 101,90 | 102,30 | 0,91% | 28,00 |
| 29.03.2021 | 102,90 | 103,88 | 101,38 | 101,38 | 0,44% | 143,00 |
| 26.03.2021 | 101,70 | 101,70 | 100,94 | 100,94 | 0,96% | 23,00 |
| 25.03.2021 | 96,79 | 99,98 | 96,79 | 99,98 | 0,26% | 842,00 |
| 24.03.2021 | 99,40 | 99,72 | 99,05 | 99,72 | 0,76% | 430,00 |
| 23.03.2021 | 100,52 | 100,52 | 98,97 | 98,97 | -1,66% | 79,00 |
| 22.03.2021 | 102,16 | 102,16 | 99,78 | 100,64 | -1,83% | 715,00 |
| 19.03.2021 | 104,06 | 104,06 | 100,60 | 102,52 | -0,99% | 490,00 |
| 18.03.2021 | 104,02 | 104,78 | 103,08 | 103,54 | 0,17% | 585,00 |
| 17.03.2021 | 103,20 | 104,00 | 103,20 | 103,36 | -0,54% | 218,00 |
| 16.03.2021 | 105,00 | 105,18 | 103,32 | 103,92 | -0,71% | 300,00 |
| 15.03.2021 | 102,36 | 104,94 | 102,36 | 104,66 | 2,61% | 410,00 |
| 12.03.2021 | 101,68 | 102,16 | 100,36 | 102,00 | -0,68% | 480,00 |
| 11.03.2021 | 102,44 | 103,12 | 101,38 | 102,70 | 0,31% | 255,00 |
| 10.03.2021 | 105,72 | 105,72 | 102,38 | 102,38 | -2,79% | 296,00 |
| 09.03.2021 | 102,46 | 106,36 | 101,14 | 105,32 | 5,21% | 2.111,00 |
| 08.03.2021 | 94,62 | 100,90 | 94,62 | 100,10 | 5,89% | 222,00 |
| 05.03.2021 | 93,04 | 94,53 | 93,04 | 94,53 | 1,94% | 22,00 |
| 04.03.2021 | 92,55 | 93,95 | 91,22 | 92,73 | -1,64% | 680,00 |
| 03.03.2021 | 94,51 | 95,00 | 93,17 | 94,28 | -5,60% | 1.308,00 |
| 02.03.2021 | 100,88 | 100,88 | 99,87 | 99,87 | -0,53% | 45,00 |
| 01.03.2021 | 97,00 | 100,40 | 97,00 | 100,40 | 3,56% | 157,00 |
| 26.02.2021 | 98,41 | 98,42 | 96,95 | 96,95 | -1,08% | 391,00 |
| 25.02.2021 | 101,84 | 101,84 | 98,01 | 98,01 | -3,31% | 250,00 |
| 24.02.2021 | 100,80 | 101,56 | 100,80 | 101,36 | 2,02% | 75,00 |
| 23.02.2021 | 99,86 | 101,00 | 99,35 | 99,35 | -0,27% | 412,00 |
| 22.02.2021 | 96,88 | 99,83 | 96,88 | 99,62 | 0,52% | 143,00 |
| 19.02.2021 | 99,25 | 99,25 | 99,10 | 99,10 | 1,35% | 290,00 |
| 18.02.2021 | 98,31 | 98,31 | 97,77 | 97,78 | -1,06% | 203,00 |
| 17.02.2021 | 98,66 | 98,90 | 98,51 | 98,83 | 0,72% | 151,00 |
| 16.02.2021 | 99,35 | 99,35 | 98,12 | 98,12 | -1,88% | 3.136,00 |
| 15.02.2021 | 98,57 | 100,10 | 98,13 | 100,00 | 0,86% | 946,00 |
| 12.02.2021 | 99,88 | 100,22 | 99,15 | 99,15 | -0,75% | 70,00 |
| 11.02.2021 | 99,80 | 101,00 | 98,88 | 99,90 | 0,90% | 499,00 |
| 10.02.2021 | 98,60 | 99,74 | 98,60 | 99,01 | -0,35% | 179,00 |
| 09.02.2021 | 99,30 | 99,59 | 99,30 | 99,36 | 0,05% | 135,00 |
| 08.02.2021 | 98,52 | 99,64 | 97,97 | 99,31 | 0,06% | 1.045,00 |
| 05.02.2021 | 99,76 | 100,10 | 98,98 | 99,25 | -0,87% | 74,00 |
| 04.02.2021 | 97,73 | 100,36 | 97,73 | 100,12 | 2,06% | 141,00 |
| 03.02.2021 | 96,29 | 98,57 | 96,26 | 98,10 | 1,17% | 1.259,00 |
| 02.02.2021 | 94,28 | 96,98 | 93,18 | 96,97 | 4,54% | 377,00 |
| 01.02.2021 | 92,83 | 93,12 | 92,22 | 92,76 | 0,41% | 242,00 |
| 29.01.2021 | 93,62 | 93,62 | 92,10 | 92,38 | -3,09% | 156,00 |
| 28.01.2021 | 87,96 | 95,50 | 87,96 | 95,33 | 5,29% | 654,00 |
| 27.01.2021 | 90,03 | 90,82 | 89,43 | 90,54 | -1,17% | 462,00 |
| 26.01.2021 | 92,92 | 93,88 | 91,61 | 91,61 | -2,24% | 326,00 |
| 25.01.2021 | 93,87 | 93,87 | 91,83 | 93,71 | 0,47% | 638,00 |
| 22.01.2021 | 93,81 | 93,81 | 92,67 | 93,27 | -2,74% | 224,00 |
| 21.01.2021 | 94,63 | 95,90 | 94,29 | 95,90 | -0,17% | 362,00 |
| 20.01.2021 | 93,62 | 96,06 | 93,62 | 96,06 | 1,63% | 373,00 |
| 19.01.2021 | 96,05 | 96,28 | 94,52 | 94,52 | -1,91% | 436,00 |
| 18.01.2021 | 96,37 | 97,47 | 96,36 | 96,36 | -0,70% | 239,00 |
| 15.01.2021 | 96,72 | 97,04 | 95,00 | 97,04 | 0,66% | 851,00 |
| 14.01.2021 | 97,92 | 99,40 | 96,40 | 96,40 | -2,31% | 345,00 |
| 13.01.2021 | 99,02 | 99,14 | 97,59 | 98,68 | -1,16% | 375,00 |
| 12.01.2021 | 99,16 | 100,22 | 99,16 | 99,84 | -0,24% | 445,00 |
| 11.01.2021 | 100,60 | 100,60 | 99,45 | 100,08 | 0,08% | 41,00 |
| 08.01.2021 | 100,56 | 100,56 | 100,00 | 100,00 | 0,40% | 39,00 |
| 07.01.2021 | 99,39 | 100,16 | 99,11 | 99,60 | 0,30% | 485,00 |
| 06.01.2021 | 94,81 | 99,30 | 93,52 | 99,30 | 4,69% | 946,00 |
| 05.01.2021 | 94,95 | 95,67 | 94,72 | 94,85 | -1,29% | 385,00 |
| 04.01.2021 | 98,99 | 100,02 | 95,97 | 96,09 | -3,77% | 1.881,00 |
| 30.12.2020 | 99,63 | 99,85 | 99,63 | 99,85 | -0,29% | 37,00 |
| 29.12.2020 | 100,26 | 101,06 | 99,07 | 100,14 | 0,10% | 450,00 |
| 28.12.2020 | 97,06 | 100,24 | 96,28 | 100,04 | 3,25% | 327,00 |
| 23.12.2020 | 96,46 | 97,22 | 96,14 | 96,89 | 0,55% | 453,00 |
| 22.12.2020 | 95,42 | 96,41 | 95,42 | 96,36 | 0,96% | 438,00 |
| 21.12.2020 | 94,74 | 95,44 | 94,53 | 95,44 | -0,41% | 478,00 |
| 18.12.2020 | 94,77 | 96,50 | 94,77 | 95,83 | 0,87% | 272,00 |
| 17.12.2020 | 92,66 | 95,00 | 92,66 | 95,00 | 2,03% | 162,00 |
| 16.12.2020 | 92,40 | 94,00 | 92,40 | 93,11 | 0,12% | 386,00 |
| 15.12.2020 | 91,93 | 93,00 | 91,00 | 93,00 | 1,40% | 664,00 |
| 14.12.2020 | 93,28 | 93,62 | 91,72 | 91,72 | -0,26% | 349,00 |
| 11.12.2020 | 92,56 | 92,56 | 91,96 | 91,96 | -2,21% | 191,00 |
| 10.12.2020 | 94,76 | 94,76 | 93,86 | 94,04 | 0,42% | 142,00 |
| 09.12.2020 | 94,18 | 94,20 | 93,24 | 93,65 | 0,21% | 89,00 |
| 08.12.2020 | 93,38 | 94,29 | 93,00 | 93,45 | -0,17% | 248,00 |
| 07.12.2020 | 94,41 | 95,33 | 93,61 | 93,61 | -0,77% | 486,00 |
| 04.12.2020 | 93,68 | 94,34 | 92,78 | 94,34 | 1,55% | 213,00 |
| 03.12.2020 | 91,49 | 92,90 | 91,49 | 92,90 | 1,46% | 291,00 |
| 02.12.2020 | 91,57 | 91,95 | 91,56 | 91,56 | -0,17% | 210,00 |
| 01.12.2020 | 90,09 | 91,72 | 89,78 | 91,72 | 1,52% | 309,00 |
| 30.11.2020 | 90,10 | 91,35 | 89,12 | 90,35 | -1,48% | 619,00 |
| 27.11.2020 | 92,98 | 93,73 | 91,13 | 91,71 | -2,09% | 300,00 |
| 26.11.2020 | 92,52 | 93,67 | 92,52 | 93,67 | 0,07% | 138,00 |
| 25.11.2020 | 95,61 | 96,10 | 92,01 | 93,60 | -1,47% | 546,00 |
| 24.11.2020 | 92,45 | 95,00 | 91,93 | 95,00 | 4,41% | 419,00 |
| 23.11.2020 | 93,10 | 93,56 | 90,44 | 90,99 | -1,82% | 433,00 |