21,100$
0,57%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,83 | 21,59 | 20,83 | 21,10 | 0,57% | 7.448.613,00 |
| 19.12.2024 | 21,29 | 21,29 | 20,70 | 20,98 | -0,94% | 3.380.044,00 |
| 18.12.2024 | 22,10 | 22,23 | 21,05 | 21,18 | -4,64% | 2.743.116,00 |
| 17.12.2024 | 22,15 | 22,78 | 21,85 | 22,21 | 0,27% | 2.914.117,00 |
| 16.12.2024 | 22,20 | 23,12 | 21,42 | 22,15 | 3,70% | 7.535.432,00 |
| 13.12.2024 | 21,58 | 21,60 | 20,98 | 21,36 | -1,16% | 2.673.466,00 |
| 12.12.2024 | 21,73 | 21,95 | 21,20 | 21,61 | -0,60% | 3.829.982,00 |
| 11.12.2024 | 22,09 | 22,29 | 21,74 | 21,74 | -2,03% | 3.534.420,00 |
| 10.12.2024 | 22,21 | 22,67 | 21,77 | 22,19 | -0,49% | 3.135.826,00 |
| 09.12.2024 | 22,30 | 23,05 | 22,21 | 22,30 | 0,04% | 3.598.368,00 |
| 06.12.2024 | 22,19 | 22,66 | 21,82 | 22,29 | 1,41% | 3.649.031,00 |
| 05.12.2024 | 23,04 | 23,04 | 21,81 | 21,98 | -4,48% | 3.368.171,00 |
| 04.12.2024 | 22,89 | 23,13 | 22,76 | 23,01 | 0,66% | 2.277.524,00 |
| 03.12.2024 | 23,30 | 23,44 | 22,51 | 22,86 | -2,22% | 2.478.605,00 |
| 02.12.2024 | 23,30 | 23,81 | 23,09 | 23,38 | -0,13% | 3.587.491,00 |
| 29.11.2024 | 23,61 | 23,95 | 23,41 | 23,41 | -0,47% | 2.201.392,00 |
| 27.11.2024 | 22,84 | 23,85 | 22,73 | 23,52 | 2,98% | 4.950.395,00 |
| 26.11.2024 | 22,21 | 23,11 | 21,99 | 22,84 | 6,04% | 7.205.049,00 |
| 25.11.2024 | 21,00 | 22,04 | 20,87 | 21,54 | 5,18% | 7.792.075,00 |
| 22.11.2024 | 19,77 | 20,56 | 19,70 | 20,48 | 2,20% | 3.467.880,00 |
| 20.11.2024 | 20,01 | 20,35 | 19,90 | 20,04 | -0,05% | 2.214.589,00 |
| 19.11.2024 | 20,35 | 20,35 | 19,87 | 20,05 | -2,67% | 2.754.772,00 |
| 18.11.2024 | 21,01 | 21,37 | 20,51 | 20,60 | -1,90% | 3.882.159,00 |
| 15.11.2024 | 20,39 | 21,03 | 19,91 | 21,00 | 2,34% | 5.828.761,00 |
| 14.11.2024 | 19,00 | 21,25 | 18,70 | 20,52 | 4,43% | 19.091.898,00 |
| 13.11.2024 | 19,34 | 19,68 | 19,04 | 19,65 | 1,34% | 2.216.520,00 |
| 12.11.2024 | 19,75 | 19,89 | 19,25 | 19,39 | -2,76% | 3.424.538,00 |
| 11.11.2024 | 20,60 | 20,76 | 19,92 | 19,94 | -2,83% | 3.590.268,00 |
| 08.11.2024 | 20,10 | 20,70 | 19,37 | 20,52 | -6,68% | 11.157.737,00 |
| 07.11.2024 | 22,05 | 22,85 | 21,91 | 21,99 | -0,05% | 7.102.246,00 |
| 06.11.2024 | 21,47 | 22,10 | 21,05 | 22,00 | 7,21% | 12.052.311,00 |
| 05.11.2024 | 20,10 | 20,58 | 19,95 | 20,52 | 1,89% | 3.023.589,00 |
| 04.11.2024 | 20,27 | 20,57 | 19,86 | 20,14 | 0,20% | 3.939.680,00 |
| 01.11.2024 | 19,84 | 20,17 | 19,20 | 20,10 | 1,82% | 5.043.720,00 |
| 31.10.2024 | 19,45 | 19,76 | 18,75 | 19,74 | 1,44% | 6.753.497,00 |
| 30.10.2024 | 20,22 | 20,38 | 19,27 | 19,46 | -4,98% | 11.770.655,00 |
| 29.10.2024 | 21,20 | 21,60 | 20,48 | 20,48 | -4,25% | 9.061.337,00 |
| 28.10.2024 | 21,44 | 21,76 | 21,00 | 21,39 | 0,61% | 10.895.230,00 |
| 25.10.2024 | 22,34 | 23,25 | 20,99 | 21,26 | -48,89% | 51.709.737,00 |
| 24.10.2024 | 42,12 | 42,21 | 41,46 | 41,60 | -0,50% | 4.471.169,00 |
| 23.10.2024 | 41,91 | 42,01 | 41,23 | 41,81 | -0,59% | 1.173.189,00 |
| 22.10.2024 | 41,91 | 42,21 | 41,72 | 42,06 | 0,05% | 640.518,00 |
| 21.10.2024 | 41,92 | 42,33 | 41,71 | 42,04 | 0,14% | 949.702,00 |
| 18.10.2024 | 42,80 | 42,91 | 41,90 | 41,98 | -1,55% | 1.359.299,00 |
| 17.10.2024 | 42,77 | 42,95 | 41,96 | 42,64 | -0,63% | 1.149.756,00 |
| 16.10.2024 | 43,04 | 43,15 | 42,67 | 42,91 | -0,30% | 1.138.031,00 |
| 15.10.2024 | 43,00 | 43,20 | 42,78 | 43,04 | -0,02% | 892.794,00 |
| 14.10.2024 | 43,01 | 43,20 | 42,76 | 43,05 | 0,16% | 991.235,00 |
| 11.10.2024 | 43,19 | 43,34 | 42,79 | 42,98 | -0,39% | 882.150,00 |
| 10.10.2024 | 42,95 | 43,21 | 42,41 | 43,15 | 0,35% | 1.380.513,00 |
| 09.10.2024 | 42,89 | 43,04 | 42,61 | 43,00 | 0,89% | 874.222,00 |
| 08.10.2024 | 42,29 | 42,75 | 42,28 | 42,62 | -0,05% | 866.238,00 |
| 07.10.2024 | 42,30 | 42,82 | 42,09 | 42,64 | 0,85% | 1.379.498,00 |
| 04.10.2024 | 42,30 | 42,64 | 42,05 | 42,28 | 0,74% | 1.724.883,00 |
| 03.10.2024 | 42,09 | 42,22 | 41,95 | 41,97 | -0,50% | 992.165,00 |
| 02.10.2024 | 42,05 | 42,45 | 41,77 | 42,18 | 0,09% | 1.362.483,00 |
| 01.10.2024 | 42,97 | 43,14 | 41,88 | 42,14 | -0,71% | 2.279.869,00 |
| 30.09.2024 | 39,45 | 42,73 | 39,04 | 42,44 | 7,52% | 4.466.227,00 |
| 27.09.2024 | 38,91 | 39,58 | 38,88 | 39,47 | 1,70% | 1.275.111,00 |
| 26.09.2024 | 39,00 | 39,06 | 38,27 | 38,81 | 1,04% | 2.014.532,00 |
| 25.09.2024 | 38,30 | 38,50 | 38,06 | 38,41 | 0,34% | 944.864,00 |
| 24.09.2024 | 38,75 | 38,75 | 38,13 | 38,28 | 0,47% | 1.082.665,00 |
| 23.09.2024 | 38,42 | 38,70 | 37,73 | 38,10 | -0,50% | 1.304.204,00 |
| 20.09.2024 | 38,83 | 39,10 | 38,00 | 38,29 | -1,49% | 2.630.501,00 |
| 19.09.2024 | 39,50 | 39,55 | 38,69 | 38,87 | -0,51% | 1.025.146,00 |
| 18.09.2024 | 39,77 | 40,06 | 38,86 | 39,07 | -2,06% | 1.221.933,00 |
| 17.09.2024 | 39,02 | 41,01 | 38,68 | 39,89 | 3,18% | 3.268.752,00 |
| 16.09.2024 | 38,25 | 38,67 | 37,58 | 38,66 | 1,15% | 1.066.157,00 |
| 13.09.2024 | 38,55 | 39,31 | 37,91 | 38,22 | -2,65% | 2.002.957,00 |
| 12.09.2024 | 40,45 | 40,70 | 38,57 | 39,26 | -2,97% | 1.974.296,00 |
| 11.09.2024 | 37,71 | 40,52 | 37,18 | 40,46 | 7,01% | 3.610.610,00 |
| 10.09.2024 | 36,50 | 37,93 | 36,32 | 37,81 | 3,45% | 2.200.337,00 |
| 09.09.2024 | 34,31 | 37,05 | 34,31 | 36,55 | 5,12% | 2.504.722,00 |
| 06.09.2024 | 35,27 | 35,52 | 34,70 | 34,77 | -1,28% | 1.965.555,00 |
| 05.09.2024 | 36,13 | 36,16 | 35,00 | 35,22 | -2,30% | 1.496.822,00 |
| 04.09.2024 | 35,84 | 36,61 | 35,78 | 36,05 | 0,06% | 874.450,00 |
| 03.09.2024 | 35,65 | 36,15 | 35,28 | 36,03 | 0,87% | 986.015,00 |
| 30.08.2024 | 36,19 | 36,23 | 35,64 | 35,72 | -0,45% | 1.313.483,00 |
| 29.08.2024 | 35,96 | 36,05 | 35,62 | 35,88 | -0,06% | 865.622,00 |
| 28.08.2024 | 35,82 | 36,14 | 35,42 | 35,90 | 0,06% | 967.734,00 |
| 27.08.2024 | 35,65 | 36,03 | 35,06 | 35,88 | 1,38% | 891.598,00 |
| 26.08.2024 | 35,96 | 35,99 | 35,31 | 35,39 | -1,09% | 948.739,00 |
| 23.08.2024 | 35,24 | 35,93 | 35,13 | 35,78 | 2,08% | 1.931.095,00 |
| 22.08.2024 | 35,70 | 35,95 | 34,81 | 35,05 | -1,10% | 1.874.634,00 |
| 21.08.2024 | 33,90 | 35,50 | 33,71 | 35,44 | 7,36% | 4.109.221,00 |
| 20.08.2024 | 32,98 | 33,07 | 32,52 | 33,01 | 0,30% | 672.915,00 |
| 19.08.2024 | 32,60 | 33,28 | 32,60 | 32,91 | 1,36% | 944.134,00 |
| 16.08.2024 | 31,84 | 32,60 | 31,76 | 32,47 | 2,36% | 1.419.288,00 |
| 15.08.2024 | 31,50 | 31,79 | 31,05 | 31,72 | 5,28% | 1.686.126,00 |
| 14.08.2024 | 30,05 | 30,33 | 29,85 | 30,13 | 0,74% | 1.142.931,00 |
| 13.08.2024 | 29,70 | 30,18 | 29,70 | 29,91 | 1,01% | 953.865,00 |
| 12.08.2024 | 30,54 | 30,60 | 29,28 | 29,61 | -3,05% | 1.806.339,00 |
| 09.08.2024 | 30,75 | 31,35 | 30,44 | 30,54 | -4,86% | 3.019.083,00 |
| 08.08.2024 | 32,60 | 32,71 | 31,81 | 32,10 | 0,69% | 905.378,00 |
| 07.08.2024 | 32,70 | 32,78 | 31,73 | 31,88 | -1,85% | 1.277.756,00 |
| 06.08.2024 | 32,37 | 33,23 | 32,09 | 32,48 | 0,59% | 2.469.512,00 |
| 05.08.2024 | 32,50 | 32,68 | 32,10 | 32,29 | -2,74% | 990.967,00 |
| 02.08.2024 | 32,77 | 33,35 | 32,43 | 33,20 | -0,27% | 585.461,00 |
| 01.08.2024 | 33,50 | 33,60 | 33,04 | 33,29 | -0,75% | 660.407,00 |
| 31.07.2024 | 33,97 | 34,01 | 33,42 | 33,54 | -1,21% | 567.446,00 |