155,250$
1,68%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 153,46 | 155,56 | 153,20 | 155,25 | 1,68% | 1.408.445,00 |
| 12.09.2024 | 151,33 | 153,00 | 151,04 | 152,68 | 1,03% | 1.544.777,00 |
| 11.09.2024 | 150,85 | 151,40 | 148,23 | 151,13 | 0,23% | 1.187.513,00 |
| 10.09.2024 | 150,96 | 151,21 | 149,05 | 150,79 | -0,01% | 2.428.932,00 |
| 09.09.2024 | 150,34 | 151,62 | 149,97 | 150,80 | 0,17% | 1.623.871,00 |
| 06.09.2024 | 153,33 | 153,33 | 150,16 | 150,55 | -1,68% | 2.265.508,00 |
| 05.09.2024 | 151,94 | 154,26 | 150,35 | 153,13 | 0,90% | 2.139.069,00 |
| 04.09.2024 | 151,41 | 151,97 | 150,08 | 151,76 | 0,05% | 2.503.975,00 |
| 03.09.2024 | 150,06 | 151,79 | 150,06 | 151,68 | 0,71% | 2.119.977,00 |
| 30.08.2024 | 151,84 | 152,29 | 149,34 | 150,61 | -0,78% | 2.287.787,00 |
| 29.08.2024 | 151,45 | 153,19 | 149,66 | 151,80 | 1,27% | 1.939.029,00 |
| 28.08.2024 | 153,00 | 153,47 | 149,80 | 149,90 | -2,24% | 2.828.729,00 |
| 27.08.2024 | 153,59 | 154,42 | 153,10 | 153,33 | -0,61% | 2.190.454,00 |
| 26.08.2024 | 155,54 | 157,40 | 153,70 | 154,27 | -0,61% | 1.915.524,00 |
| 23.08.2024 | 163,55 | 163,60 | 153,37 | 155,21 | 1,70% | 5.090.355,00 |
| 22.08.2024 | 153,80 | 154,11 | 152,24 | 152,62 | -0,86% | 2.652.372,00 |
| 21.08.2024 | 156,26 | 157,85 | 152,10 | 153,95 | 4,23% | 3.166.790,00 |
| 20.08.2024 | 147,70 | 148,25 | 147,16 | 147,70 | 0,20% | 1.535.495,00 |
| 19.08.2024 | 147,41 | 148,39 | 146,86 | 147,40 | 0,00% | 1.262.636,00 |
| 16.08.2024 | 147,19 | 147,89 | 146,15 | 147,40 | -0,28% | 3.112.955,00 |
| 15.08.2024 | 144,80 | 147,87 | 144,48 | 147,82 | 4,58% | 2.016.060,00 |
| 14.08.2024 | 140,94 | 142,29 | 140,20 | 141,34 | -0,22% | 1.497.786,00 |
| 13.08.2024 | 141,05 | 141,92 | 140,32 | 141,65 | 0,70% | 1.218.046,00 |
| 12.08.2024 | 140,14 | 141,16 | 139,11 | 140,67 | 0,74% | 1.493.442,00 |
| 09.08.2024 | 139,13 | 139,84 | 138,23 | 139,64 | 0,30% | 1.056.144,00 |
| 08.08.2024 | 137,40 | 139,40 | 136,64 | 139,22 | 2,05% | 1.337.510,00 |
| 07.08.2024 | 138,17 | 139,82 | 136,16 | 136,42 | -0,41% | 1.100.745,00 |
| 06.08.2024 | 135,84 | 138,33 | 135,53 | 136,98 | 0,68% | 1.854.635,00 |
| 05.08.2024 | 138,36 | 139,71 | 135,52 | 136,05 | -2,98% | 2.138.179,00 |
| 02.08.2024 | 143,59 | 144,25 | 137,66 | 140,23 | -1,92% | 1.917.771,00 |
| 01.08.2024 | 143,71 | 143,71 | 141,61 | 142,97 | -0,18% | 1.389.860,00 |
| 31.07.2024 | 143,38 | 144,38 | 142,65 | 143,23 | 0,34% | 1.705.217,00 |
| 30.07.2024 | 142,22 | 143,29 | 141,81 | 142,75 | 0,59% | 947.307,00 |
| 29.07.2024 | 141,43 | 142,41 | 139,65 | 141,91 | 0,71% | 1.216.979,00 |
| 26.07.2024 | 142,00 | 142,51 | 140,42 | 140,91 | -0,14% | 1.618.886,00 |
| 25.07.2024 | 142,10 | 143,31 | 141,01 | 141,11 | -0,69% | 1.739.242,00 |
| 24.07.2024 | 143,58 | 143,75 | 141,79 | 142,09 | -1,18% | 1.423.069,00 |
| 23.07.2024 | 144,92 | 145,26 | 143,24 | 143,78 | -0,79% | 1.815.712,00 |
| 22.07.2024 | 144,32 | 145,01 | 143,45 | 144,92 | 0,99% | 1.939.989,00 |
| 19.07.2024 | 145,00 | 145,39 | 142,81 | 143,50 | -0,69% | 3.550.652,00 |
| 18.07.2024 | 147,79 | 147,79 | 143,95 | 144,50 | -2,09% | 2.148.878,00 |
| 17.07.2024 | 148,64 | 148,99 | 146,77 | 147,59 | -0,86% | 1.637.586,00 |
| 16.07.2024 | 147,90 | 149,36 | 147,15 | 148,87 | 0,53% | 1.821.992,00 |
| 15.07.2024 | 150,41 | 151,38 | 147,87 | 148,08 | -2,41% | 1.883.542,00 |
| 12.07.2024 | 151,26 | 153,06 | 151,17 | 151,73 | 0,62% | 1.523.497,00 |
| 11.07.2024 | 148,62 | 151,10 | 148,51 | 150,80 | 1,87% | 1.311.332,00 |
| 10.07.2024 | 146,83 | 148,26 | 146,83 | 148,03 | 0,82% | 1.411.555,00 |
| 09.07.2024 | 147,22 | 147,79 | 146,67 | 146,83 | 0,10% | 1.308.804,00 |
| 08.07.2024 | 146,21 | 146,98 | 145,68 | 146,69 | 0,78% | 1.085.574,00 |
| 05.07.2024 | 144,24 | 145,86 | 144,02 | 145,55 | 1,08% | 1.587.242,00 |
| 03.07.2024 | 144,40 | 144,80 | 143,79 | 144,00 | -0,28% | 1.170.620,00 |
| 02.07.2024 | 145,25 | 146,14 | 144,19 | 144,40 | -0,58% | 1.792.181,00 |
| 01.07.2024 | 145,77 | 146,28 | 144,41 | 145,24 | -0,06% | 1.659.383,00 |
| 28.06.2024 | 145,75 | 146,35 | 144,87 | 145,32 | -0,52% | 4.982.513,00 |
| 27.06.2024 | 148,37 | 148,42 | 145,96 | 146,08 | -1,79% | 1.657.182,00 |
| 26.06.2024 | 148,16 | 149,28 | 147,80 | 148,74 | 0,19% | 1.322.740,00 |
| 25.06.2024 | 149,53 | 149,53 | 147,49 | 148,46 | -0,54% | 1.787.813,00 |
| 24.06.2024 | 149,91 | 149,91 | 148,34 | 149,27 | -0,03% | 1.248.676,00 |
| 21.06.2024 | 148,40 | 149,60 | 147,62 | 149,31 | 1,32% | 2.722.088,00 |
| 20.06.2024 | 148,37 | 149,38 | 146,92 | 147,37 | -0,89% | 2.685.285,00 |
| 18.06.2024 | 150,00 | 150,18 | 148,38 | 148,69 | -1,12% | 2.510.431,00 |
| 17.06.2024 | 145,66 | 150,44 | 145,00 | 150,38 | 3,05% | 2.478.530,00 |
| 14.06.2024 | 145,65 | 146,63 | 145,62 | 145,93 | 0,19% | 2.422.596,00 |
| 13.06.2024 | 144,53 | 146,25 | 143,88 | 145,65 | 0,89% | 1.996.600,00 |
| 12.06.2024 | 144,94 | 145,50 | 143,42 | 144,36 | -0,15% | 1.392.607,00 |
| 11.06.2024 | 143,86 | 144,63 | 142,65 | 144,58 | -0,14% | 1.749.291,00 |
| 10.06.2024 | 144,04 | 145,25 | 144,04 | 144,78 | 0,35% | 2.114.274,00 |
| 07.06.2024 | 144,53 | 144,85 | 143,82 | 144,27 | 0,09% | 1.999.267,00 |
| 06.06.2024 | 144,66 | 144,94 | 143,40 | 144,15 | -0,13% | 1.560.431,00 |
| 05.06.2024 | 141,32 | 144,50 | 140,16 | 144,34 | 2,41% | 3.227.124,00 |
| 04.06.2024 | 141,26 | 142,88 | 139,75 | 140,94 | -0,21% | 2.555.483,00 |
| 03.06.2024 | 139,48 | 141,39 | 139,38 | 141,23 | 1,04% | 2.286.610,00 |
| 31.05.2024 | 139,96 | 140,38 | 137,94 | 139,78 | -0,04% | 2.339.563,00 |
| 30.05.2024 | 140,20 | 143,92 | 139,37 | 139,84 | 0,52% | 2.948.867,00 |
| 29.05.2024 | 136,50 | 139,31 | 136,41 | 139,11 | 1,07% | 2.374.619,00 |
| 28.05.2024 | 141,28 | 141,65 | 137,52 | 137,64 | -3,16% | 3.406.806,00 |
| 24.05.2024 | 141,86 | 145,18 | 140,88 | 142,13 | 7,79% | 7.641.385,00 |
| 23.05.2024 | 132,00 | 132,86 | 130,45 | 131,86 | 0,27% | 3.519.043,00 |
| 22.05.2024 | 132,92 | 133,73 | 130,86 | 131,51 | -0,60% | 3.559.007,00 |
| 21.05.2024 | 131,68 | 132,99 | 131,22 | 132,30 | 0,59% | 1.786.193,00 |
| 20.05.2024 | 131,72 | 132,36 | 130,86 | 131,52 | -0,61% | 2.240.726,00 |
| 17.05.2024 | 134,00 | 134,29 | 132,16 | 132,33 | -1,50% | 3.596.374,00 |
| 16.05.2024 | 133,56 | 135,47 | 132,56 | 134,34 | 1,01% | 2.256.068,00 |
| 15.05.2024 | 133,19 | 134,17 | 132,75 | 133,00 | 0,11% | 1.957.073,00 |
| 14.05.2024 | 134,17 | 134,88 | 132,16 | 132,86 | -0,55% | 3.704.467,00 |
| 13.05.2024 | 134,61 | 135,87 | 133,41 | 133,60 | 0,09% | 1.916.089,00 |
| 10.05.2024 | 134,87 | 135,77 | 133,31 | 133,48 | -1,03% | 1.793.532,00 |
| 09.05.2024 | 133,05 | 135,04 | 132,92 | 134,87 | 1,59% | 1.895.826,00 |
| 08.05.2024 | 131,55 | 132,83 | 131,03 | 132,76 | 0,90% | 1.594.918,00 |
| 07.05.2024 | 132,79 | 133,37 | 131,42 | 131,57 | -0,69% | 1.619.559,00 |
| 06.05.2024 | 130,95 | 132,52 | 130,95 | 132,48 | 1,25% | 2.475.969,00 |
| 03.05.2024 | 128,02 | 131,41 | 128,02 | 130,84 | 2,48% | 3.707.358,00 |
| 02.05.2024 | 128,83 | 129,04 | 127,53 | 127,67 | -0,13% | 2.180.887,00 |
| 01.05.2024 | 128,92 | 129,73 | 127,77 | 127,83 | -1,34% | 2.943.390,00 |
| 30.04.2024 | 130,71 | 130,97 | 129,11 | 129,57 | -1,14% | 2.476.647,00 |
| 29.04.2024 | 133,30 | 133,49 | 130,18 | 131,06 | -1,91% | 3.537.115,00 |
| 26.04.2024 | 131,52 | 134,30 | 131,52 | 133,61 | 1,10% | 1.770.539,00 |
| 25.04.2024 | 132,62 | 133,16 | 130,68 | 132,15 | -0,35% | 2.364.076,00 |
| 24.04.2024 | 132,18 | 133,39 | 131,92 | 132,61 | -0,36% | 2.330.110,00 |
| 23.04.2024 | 133,92 | 134,17 | 132,98 | 133,09 | -0,51% | 2.164.963,00 |