230,280$
3,52%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 223,83 | 233,27 | 221,51 | 230,28 | 3,52% | 1.605.850,00 |
| 19.12.2024 | 223,45 | 224,72 | 221,15 | 222,46 | 0,57% | 625.835,00 |
| 18.12.2024 | 228,57 | 229,78 | 221,07 | 221,19 | -2,96% | 715.957,00 |
| 17.12.2024 | 229,59 | 230,78 | 226,09 | 227,93 | -1,61% | 744.051,00 |
| 16.12.2024 | 227,23 | 233,57 | 226,71 | 231,66 | 1,85% | 468.011,00 |
| 13.12.2024 | 226,87 | 228,39 | 224,97 | 227,45 | 0,61% | 430.307,00 |
| 12.12.2024 | 226,97 | 228,62 | 225,79 | 226,06 | -0,59% | 522.704,00 |
| 11.12.2024 | 228,05 | 230,00 | 224,82 | 227,41 | -0,02% | 699.645,00 |
| 10.12.2024 | 227,76 | 228,92 | 226,03 | 227,45 | -0,30% | 358.994,00 |
| 09.12.2024 | 232,03 | 235,00 | 227,78 | 228,13 | -1,13% | 661.829,00 |
| 06.12.2024 | 235,33 | 236,99 | 229,66 | 230,74 | -1,05% | 711.012,00 |
| 05.12.2024 | 232,62 | 236,58 | 231,61 | 233,19 | 0,14% | 590.132,00 |
| 04.12.2024 | 231,70 | 234,58 | 230,96 | 232,87 | 0,45% | 494.772,00 |
| 03.12.2024 | 234,76 | 235,62 | 231,04 | 231,82 | -0,68% | 619.928,00 |
| 02.12.2024 | 231,47 | 235,01 | 230,04 | 233,41 | 0,87% | 973.817,00 |
| 29.11.2024 | 225,22 | 231,93 | 223,13 | 231,40 | 3,92% | 613.111,00 |
| 27.11.2024 | 223,86 | 226,64 | 221,26 | 222,67 | -0,26% | 622.653,00 |
| 26.11.2024 | 218,25 | 223,78 | 216,82 | 223,24 | 1,47% | 793.867,00 |
| 25.11.2024 | 214,67 | 222,15 | 214,43 | 220,00 | 3,70% | 1.060.510,00 |
| 22.11.2024 | 208,56 | 213,42 | 208,54 | 212,15 | 2,43% | 684.077,00 |
| 21.11.2024 | 202,25 | 207,42 | 201,63 | 207,12 | 2,46% | 799.007,00 |
| 20.11.2024 | 205,24 | 205,96 | 200,89 | 202,15 | -1,64% | 969.762,00 |
| 19.11.2024 | 205,28 | 207,00 | 201,90 | 205,53 | -1,11% | 696.292,00 |
| 18.11.2024 | 209,68 | 209,68 | 207,24 | 207,83 | -0,26% | 635.924,00 |
| 15.11.2024 | 211,29 | 211,90 | 207,67 | 208,38 | -1,46% | 450.637,00 |
| 14.11.2024 | 211,97 | 213,40 | 210,62 | 211,47 | 0,33% | 394.960,00 |
| 13.11.2024 | 210,82 | 212,74 | 209,64 | 210,77 | 0,56% | 466.706,00 |
| 12.11.2024 | 211,84 | 213,22 | 209,02 | 209,59 | -2,00% | 865.086,00 |
| 11.11.2024 | 224,35 | 225,41 | 213,52 | 213,87 | -3,91% | 975.930,00 |
| 08.11.2024 | 221,39 | 224,76 | 218,09 | 222,58 | 0,40% | 816.101,00 |
| 07.11.2024 | 229,94 | 237,16 | 216,87 | 221,70 | 6,57% | 1.724.011,00 |
| 06.11.2024 | 206,62 | 208,48 | 203,52 | 208,04 | 2,30% | 1.293.764,00 |
| 05.11.2024 | 199,18 | 203,62 | 198,61 | 203,36 | 1,74% | 763.467,00 |
| 04.11.2024 | 198,51 | 203,42 | 198,01 | 199,89 | 1,13% | 532.404,00 |
| 01.11.2024 | 198,04 | 198,36 | 194,72 | 197,66 | -0,14% | 530.879,00 |
| 31.10.2024 | 202,18 | 203,51 | 197,87 | 197,93 | -1,86% | 629.174,00 |
| 30.10.2024 | 201,90 | 204,51 | 201,46 | 201,69 | -0,92% | 418.862,00 |
| 29.10.2024 | 200,90 | 204,72 | 199,87 | 203,56 | 0,26% | 429.396,00 |
| 28.10.2024 | 199,98 | 203,91 | 199,98 | 203,03 | 2,75% | 509.667,00 |
| 25.10.2024 | 199,72 | 201,31 | 196,86 | 197,59 | -0,18% | 682.850,00 |
| 24.10.2024 | 199,11 | 199,11 | 197,16 | 197,94 | 0,73% | 417.620,00 |
| 23.10.2024 | 198,16 | 199,33 | 196,10 | 196,51 | -1,35% | 479.539,00 |
| 22.10.2024 | 201,74 | 201,91 | 199,00 | 199,19 | -2,14% | 457.202,00 |
| 21.10.2024 | 206,24 | 206,24 | 202,31 | 203,54 | -1,31% | 430.161,00 |
| 18.10.2024 | 204,35 | 207,06 | 202,88 | 206,24 | 1,63% | 418.625,00 |
| 17.10.2024 | 203,53 | 205,07 | 202,18 | 202,94 | 0,40% | 504.837,00 |
| 16.10.2024 | 202,72 | 204,26 | 201,75 | 202,13 | 0,44% | 556.901,00 |
| 15.10.2024 | 205,57 | 206,41 | 200,00 | 201,25 | -2,35% | 848.776,00 |
| 14.10.2024 | 201,36 | 206,74 | 200,62 | 206,10 | 2,09% | 582.539,00 |
| 11.10.2024 | 199,08 | 202,89 | 197,86 | 201,89 | 1,39% | 556.446,00 |
| 10.10.2024 | 195,80 | 199,30 | 194,98 | 199,12 | 1,73% | 545.712,00 |
| 09.10.2024 | 195,32 | 197,00 | 195,16 | 195,73 | 0,60% | 344.375,00 |
| 08.10.2024 | 194,73 | 196,38 | 193,91 | 194,57 | -0,50% | 446.843,00 |
| 07.10.2024 | 195,52 | 196,93 | 192,67 | 195,55 | -0,32% | 606.013,00 |
| 04.10.2024 | 195,33 | 198,36 | 193,27 | 196,17 | 1,95% | 531.411,00 |
| 03.10.2024 | 191,00 | 194,14 | 189,00 | 192,41 | -0,37% | 697.174,00 |
| 02.10.2024 | 190,80 | 193,19 | 190,34 | 193,12 | 0,46% | 525.887,00 |
| 01.10.2024 | 193,19 | 193,77 | 190,18 | 192,23 | -0,85% | 685.284,00 |
| 30.09.2024 | 195,69 | 196,50 | 192,03 | 193,87 | -1,35% | 485.574,00 |
| 27.09.2024 | 200,07 | 200,17 | 195,91 | 196,53 | -0,55% | 708.254,00 |
| 26.09.2024 | 194,01 | 197,83 | 193,41 | 197,61 | 4,38% | 902.922,00 |
| 25.09.2024 | 190,97 | 191,54 | 188,50 | 189,31 | -0,68% | 657.154,00 |
| 24.09.2024 | 188,63 | 191,00 | 186,66 | 190,61 | 2,53% | 736.572,00 |
| 23.09.2024 | 185,67 | 187,96 | 184,60 | 185,90 | 0,32% | 696.289,00 |
| 20.09.2024 | 185,25 | 185,94 | 182,99 | 185,31 | 0,30% | 1.319.952,00 |
| 19.09.2024 | 186,59 | 187,93 | 184,05 | 184,76 | 0,63% | 653.296,00 |
| 18.09.2024 | 183,80 | 186,26 | 182,50 | 183,61 | -0,33% | 713.236,00 |
| 17.09.2024 | 182,29 | 184,88 | 181,85 | 184,21 | 1,53% | 540.204,00 |
| 16.09.2024 | 179,02 | 182,42 | 179,02 | 181,44 | 1,57% | 691.947,00 |
| 13.09.2024 | 177,40 | 181,13 | 177,03 | 178,64 | 1,87% | 772.598,00 |
| 12.09.2024 | 174,92 | 175,71 | 173,59 | 175,36 | 0,26% | 892.047,00 |
| 11.09.2024 | 172,62 | 175,03 | 170,26 | 174,90 | 1,27% | 686.146,00 |
| 10.09.2024 | 173,34 | 173,34 | 169,93 | 172,70 | -0,57% | 665.055,00 |
| 09.09.2024 | 173,03 | 176,59 | 172,37 | 173,69 | 0,49% | 782.104,00 |
| 06.09.2024 | 173,03 | 175,00 | 170,49 | 172,85 | -0,32% | 1.012.234,00 |
| 05.09.2024 | 172,44 | 174,00 | 171,58 | 173,40 | 0,61% | 500.001,00 |
| 04.09.2024 | 172,47 | 174,00 | 171,13 | 172,35 | -0,88% | 467.240,00 |
| 03.09.2024 | 169,91 | 175,84 | 169,06 | 173,88 | 1,53% | 767.486,00 |
| 30.08.2024 | 171,89 | 171,89 | 168,88 | 171,26 | 0,35% | 449.874,00 |
| 29.08.2024 | 170,39 | 172,20 | 168,24 | 170,67 | 0,71% | 442.608,00 |
| 28.08.2024 | 170,21 | 170,90 | 167,32 | 169,47 | -1,73% | 530.774,00 |
| 27.08.2024 | 170,40 | 172,59 | 169,41 | 172,45 | 0,77% | 399.973,00 |
| 26.08.2024 | 175,00 | 176,00 | 171,02 | 171,14 | -1,97% | 512.560,00 |
| 23.08.2024 | 170,00 | 174,84 | 169,27 | 174,58 | 3,28% | 769.705,00 |
| 22.08.2024 | 170,91 | 171,32 | 168,11 | 169,03 | -0,65% | 646.850,00 |
| 21.08.2024 | 168,54 | 171,09 | 167,79 | 170,14 | 2,04% | 960.352,00 |
| 20.08.2024 | 166,96 | 167,77 | 164,55 | 166,74 | -0,16% | 740.855,00 |
| 19.08.2024 | 164,30 | 167,12 | 163,80 | 167,01 | 2,28% | 948.848,00 |
| 16.08.2024 | 163,99 | 165,09 | 161,43 | 163,28 | -0,60% | 889.097,00 |
| 15.08.2024 | 163,30 | 166,97 | 162,77 | 164,27 | 3,62% | 1.041.128,00 |
| 14.08.2024 | 162,52 | 162,60 | 158,37 | 158,53 | -2,38% | 687.714,00 |
| 13.08.2024 | 159,88 | 162,87 | 159,88 | 162,40 | 2,12% | 770.329,00 |
| 12.08.2024 | 162,35 | 163,17 | 157,84 | 159,03 | -1,93% | 712.798,00 |
| 09.08.2024 | 160,77 | 162,46 | 156,69 | 162,16 | 0,33% | 688.800,00 |
| 08.08.2024 | 161,96 | 163,09 | 159,40 | 161,62 | 1,40% | 892.569,00 |
| 07.08.2024 | 165,00 | 170,16 | 158,51 | 159,39 | -3,37% | 1.251.514,00 |
| 06.08.2024 | 161,93 | 167,85 | 160,16 | 164,95 | 3,22% | 1.345.419,00 |
| 05.08.2024 | 157,13 | 162,10 | 155,96 | 159,80 | -2,80% | 1.179.700,00 |
| 02.08.2024 | 166,79 | 167,82 | 161,49 | 164,40 | -4,75% | 1.222.510,00 |
| 01.08.2024 | 175,53 | 176,43 | 168,82 | 172,60 | -1,70% | 824.605,00 |