211,750$
-1,43%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 213,01 | 213,64 | 209,73 | 211,75 | -1,43% | 2.410.263,00 |
| 05.03.2026 | 211,95 | 214,88 | 211,21 | 214,83 | 0,61% | 3.594.938,00 |
| 04.03.2026 | 214,75 | 216,80 | 206,54 | 213,52 | 8,03% | 7.724.977,00 |
| 03.03.2026 | 198,75 | 199,33 | 194,07 | 197,64 | -2,27% | 4.633.590,00 |
| 02.03.2026 | 203,09 | 204,25 | 200,53 | 202,23 | -1,64% | 3.044.895,00 |
| 27.02.2026 | 202,65 | 206,40 | 201,28 | 205,60 | 1,03% | 4.324.126,00 |
| 26.02.2026 | 202,91 | 204,72 | 202,15 | 203,50 | 0,98% | 2.640.399,00 |
| 25.02.2026 | 199,93 | 204,85 | 199,93 | 201,53 | 0,49% | 2.202.412,00 |
| 24.02.2026 | 202,10 | 202,10 | 199,16 | 200,55 | -0,45% | 1.881.634,00 |
| 20.02.2026 | 199,40 | 203,31 | 198,89 | 201,45 | 0,53% | 1.987.287,00 |
| 19.02.2026 | 199,43 | 200,57 | 198,38 | 200,38 | 0,00% | 1.573.513,00 |
| 18.02.2026 | 197,69 | 200,60 | 197,16 | 200,38 | 1,09% | 2.204.775,00 |
| 17.02.2026 | 198,13 | 198,81 | 195,19 | 198,21 | 0,85% | 2.528.020,00 |
| 13.02.2026 | 194,53 | 197,24 | 193,32 | 196,54 | 0,87% | 1.445.685,00 |
| 12.02.2026 | 194,54 | 197,18 | 193,66 | 194,85 | 1,19% | 1.929.498,00 |
| 11.02.2026 | 193,65 | 193,65 | 191,22 | 192,55 | 0,12% | 2.114.913,00 |
| 10.02.2026 | 193,86 | 194,82 | 191,94 | 192,32 | -1,12% | 2.586.994,00 |
| 09.02.2026 | 190,66 | 194,76 | 190,01 | 194,50 | 1,97% | 1.871.717,00 |
| 06.02.2026 | 190,61 | 191,84 | 189,72 | 190,74 | 0,81% | 3.151.195,00 |
| 05.02.2026 | 189,37 | 191,10 | 187,99 | 189,21 | -0,03% | 2.094.927,00 |
| 04.02.2026 | 191,83 | 193,89 | 188,05 | 189,27 | -0,97% | 2.762.731,00 |
| 03.02.2026 | 189,19 | 193,58 | 188,77 | 191,12 | 0,55% | 2.290.662,00 |
| 02.02.2026 | 188,65 | 191,26 | 187,85 | 190,07 | 0,76% | 3.442.980,00 |
| 30.01.2026 | 185,66 | 188,70 | 185,66 | 188,63 | 1,16% | 2.061.587,00 |
| 29.01.2026 | 185,28 | 187,11 | 184,69 | 186,46 | 0,23% | 2.745.932,00 |
| 28.01.2026 | 185,97 | 186,89 | 184,70 | 186,04 | 0,02% | 1.752.240,00 |
| 27.01.2026 | 187,66 | 188,49 | 184,74 | 186,00 | -0,84% | 3.260.434,00 |
| 26.01.2026 | 187,61 | 189,40 | 186,72 | 187,57 | 0,30% | 2.825.226,00 |
| 22.01.2026 | 192,93 | 193,96 | 186,46 | 187,01 | -2,74% | 3.208.986,00 |
| 21.01.2026 | 190,94 | 192,61 | 189,87 | 192,27 | 1,36% | 1.962.478,00 |
| 20.01.2026 | 190,54 | 192,19 | 188,91 | 189,69 | -1,39% | 2.303.163,00 |
| 16.01.2026 | 194,20 | 194,92 | 191,78 | 192,36 | -0,74% | 3.269.731,00 |
| 15.01.2026 | 192,57 | 194,52 | 191,28 | 193,79 | 0,98% | 1.666.843,00 |
| 14.01.2026 | 192,49 | 193,73 | 190,27 | 191,91 | -0,68% | 2.261.742,00 |
| 13.01.2026 | 192,23 | 193,49 | 192,10 | 193,23 | 0,50% | 1.706.765,00 |
| 12.01.2026 | 191,00 | 192,49 | 188,94 | 192,26 | 0,43% | 2.070.841,00 |
| 09.01.2026 | 189,27 | 192,26 | 188,91 | 191,44 | 1,15% | 2.658.705,00 |
| 08.01.2026 | 186,99 | 191,22 | 186,42 | 189,27 | 1,22% | 2.384.638,00 |
| 07.01.2026 | 187,41 | 187,65 | 185,74 | 186,99 | -0,29% | 2.047.128,00 |
| 06.01.2026 | 185,88 | 189,58 | 185,37 | 187,53 | 0,46% | 2.843.262,00 |
| 05.01.2026 | 182,90 | 186,78 | 182,90 | 186,68 | 2,16% | 2.306.067,00 |
| 02.01.2026 | 180,59 | 182,77 | 179,02 | 182,74 | 1,44% | 2.339.745,00 |
| 31.12.2025 | 181,25 | 181,82 | 180,05 | 180,14 | -0,72% | 1.350.002,00 |
| 30.12.2025 | 180,72 | 181,70 | 180,23 | 181,45 | 0,40% | 1.228.349,00 |
| 29.12.2025 | 180,21 | 181,86 | 179,93 | 180,72 | -0,23% | 1.699.341,00 |
| 26.12.2025 | 180,46 | 181,78 | 180,16 | 181,14 | -0,30% | 906.504,00 |
| 24.12.2025 | 181,08 | 182,42 | 180,11 | 181,68 | 0,59% | 621.201,00 |
| 23.12.2025 | 180,79 | 181,14 | 178,88 | 180,61 | -0,04% | 1.547.103,00 |
| 22.12.2025 | 183,51 | 183,75 | 179,87 | 180,68 | -0,95% | 2.758.311,00 |
| 19.12.2025 | 182,90 | 183,17 | 181,32 | 182,41 | -0,06% | 5.116.774,00 |
| 18.12.2025 | 183,50 | 184,50 | 181,76 | 182,52 | -0,12% | 2.122.874,00 |
| 17.12.2025 | 182,54 | 183,30 | 181,59 | 182,74 | 0,19% | 2.298.078,00 |
| 16.12.2025 | 184,81 | 185,85 | 182,04 | 182,40 | -1,02% | 2.619.939,00 |
| 15.12.2025 | 183,16 | 184,75 | 181,77 | 184,28 | 1,20% | 3.038.845,00 |
| 12.12.2025 | 184,14 | 185,00 | 181,29 | 182,09 | -0,57% | 2.489.879,00 |
| 11.12.2025 | 182,13 | 183,90 | 181,47 | 183,13 | 0,72% | 3.020.166,00 |
| 10.12.2025 | 178,14 | 182,52 | 178,12 | 181,82 | 2,71% | 3.729.339,00 |
| 09.12.2025 | 177,31 | 177,69 | 175,64 | 177,02 | -0,66% | 1.976.629,00 |
| 08.12.2025 | 178,34 | 179,42 | 177,55 | 178,19 | 0,18% | 2.267.343,00 |
| 05.12.2025 | 177,48 | 177,94 | 176,03 | 177,87 | 0,44% | 2.897.185,00 |
| 04.12.2025 | 178,67 | 179,05 | 176,01 | 177,09 | -0,51% | 3.430.605,00 |
| 03.12.2025 | 178,37 | 178,64 | 177,12 | 178,00 | 0,24% | 2.958.040,00 |
| 02.12.2025 | 177,72 | 178,53 | 176,08 | 177,57 | 0,04% | 3.315.961,00 |
| 01.12.2025 | 175,49 | 178,80 | 174,88 | 177,50 | 0,65% | 2.420.873,00 |
| 28.11.2025 | 177,31 | 178,19 | 176,18 | 176,36 | -0,75% | 984.116,00 |
| 26.11.2025 | 176,23 | 178,09 | 175,47 | 177,69 | 0,67% | 2.193.801,00 |
| 25.11.2025 | 174,29 | 177,33 | 173,50 | 176,50 | 1,36% | 4.500.605,00 |
| 24.11.2025 | 173,37 | 176,00 | 172,92 | 174,13 | 8,49% | 5.562.473,00 |
| 20.11.2025 | 161,09 | 164,23 | 160,34 | 160,50 | 0,03% | 4.694.119,00 |
| 19.11.2025 | 160,50 | 161,86 | 158,87 | 160,45 | 0,34% | 2.434.900,00 |
| 18.11.2025 | 159,00 | 161,29 | 158,49 | 159,90 | 0,31% | 2.284.767,00 |
| 17.11.2025 | 160,58 | 161,22 | 157,73 | 159,41 | -1,51% | 2.562.889,00 |
| 13.11.2025 | 162,53 | 163,33 | 161,37 | 161,86 | -0,59% | 2.054.470,00 |
| 12.11.2025 | 163,03 | 163,44 | 161,15 | 162,82 | 0,06% | 2.535.440,00 |
| 11.11.2025 | 162,67 | 163,40 | 161,39 | 162,73 | 0,50% | 1.701.456,00 |
| 10.11.2025 | 161,80 | 162,61 | 160,36 | 161,92 | 0,53% | 2.753.520,00 |
| 07.11.2025 | 160,77 | 162,02 | 159,98 | 161,06 | 0,51% | 2.139.822,00 |
| 06.11.2025 | 162,23 | 163,02 | 158,85 | 160,24 | -1,22% | 1.566.589,00 |
| 05.11.2025 | 162,23 | 165,07 | 161,32 | 162,22 | -0,02% | 2.650.114,00 |
| 04.11.2025 | 160,19 | 162,74 | 159,63 | 162,26 | 0,68% | 2.080.105,00 |
| 03.11.2025 | 159,66 | 161,44 | 157,65 | 161,17 | 1,43% | 2.413.591,00 |
| 31.10.2025 | 157,98 | 159,63 | 157,39 | 158,90 | 0,53% | 1.731.686,00 |
| 30.10.2025 | 158,92 | 159,42 | 157,56 | 158,07 | -0,17% | 1.614.916,00 |
| 29.10.2025 | 158,91 | 160,82 | 157,92 | 158,34 | -1,47% | 1.507.437,00 |
| 28.10.2025 | 160,12 | 161,31 | 158,65 | 160,70 | -0,02% | 1.531.796,00 |
| 27.10.2025 | 159,47 | 161,95 | 159,23 | 160,73 | 2,54% | 3.779.765,00 |
| 24.10.2025 | 156,98 | 157,83 | 156,41 | 156,75 | 0,06% | 1.590.301,00 |
| 23.10.2025 | 155,19 | 156,89 | 154,87 | 156,66 | 0,39% | 1.236.250,00 |
| 22.10.2025 | 156,91 | 158,03 | 155,89 | 156,05 | -0,23% | 1.218.269,00 |
| 21.10.2025 | 156,63 | 157,60 | 156,37 | 156,41 | -0,66% | 1.451.200,00 |
| 20.10.2025 | 157,32 | 157,79 | 156,36 | 157,45 | 0,73% | 1.667.469,00 |
| 17.10.2025 | 156,12 | 157,36 | 155,16 | 156,31 | 0,71% | 2.875.772,00 |
| 16.10.2025 | 157,30 | 157,48 | 154,69 | 155,21 | -1,13% | 1.793.854,00 |
| 15.10.2025 | 155,57 | 157,91 | 155,50 | 156,98 | 1,11% | 1.836.738,00 |
| 14.10.2025 | 154,66 | 156,55 | 154,17 | 155,25 | 0,31% | 2.060.349,00 |
| 13.10.2025 | 148,97 | 155,41 | 148,76 | 154,77 | 4,78% | 3.118.990,00 |
| 10.10.2025 | 150,67 | 151,64 | 147,49 | 147,71 | -1,51% | 2.363.939,00 |
| 09.10.2025 | 151,24 | 152,53 | 149,08 | 149,98 | -1,34% | 1.465.236,00 |
| 08.10.2025 | 150,97 | 152,10 | 150,41 | 152,02 | 1,12% | 1.989.296,00 |
| 07.10.2025 | 152,98 | 152,98 | 149,67 | 150,34 | -1,26% | 1.586.079,00 |