136,560$
-1,82%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 139,44 | 140,33 | 135,92 | 136,56 | -1,82% | 2.508.793,00 |
| 20.02.2025 | 139,14 | 139,67 | 137,12 | 139,09 | -0,46% | 2.440.990,00 |
| 19.02.2025 | 138,39 | 140,14 | 137,50 | 139,73 | 0,46% | 2.264.147,00 |
| 18.02.2025 | 139,67 | 139,76 | 136,58 | 139,09 | 0,24% | 2.249.910,00 |
| 14.02.2025 | 140,71 | 140,93 | 138,74 | 138,76 | -1,20% | 2.350.914,00 |
| 13.02.2025 | 139,59 | 140,61 | 139,05 | 140,44 | 0,64% | 1.673.855,00 |
| 12.02.2025 | 140,91 | 140,91 | 138,75 | 139,55 | -1,22% | 1.887.418,00 |
| 11.02.2025 | 141,00 | 141,52 | 140,13 | 141,27 | -0,61% | 2.700.300,00 |
| 10.02.2025 | 143,88 | 143,88 | 139,84 | 142,13 | -0,32% | 2.162.146,00 |
| 07.02.2025 | 144,44 | 144,44 | 141,53 | 142,59 | -1,68% | 2.814.796,00 |
| 06.02.2025 | 148,48 | 148,91 | 144,87 | 145,02 | -1,64% | 2.478.062,00 |
| 05.02.2025 | 147,40 | 147,66 | 145,94 | 147,44 | 0,33% | 1.489.954,00 |
| 04.02.2025 | 146,30 | 147,63 | 145,90 | 146,95 | -0,08% | 1.872.635,00 |
| 03.02.2025 | 148,97 | 149,44 | 146,05 | 147,07 | -2,32% | 2.313.566,00 |
| 31.01.2025 | 152,53 | 154,09 | 150,28 | 150,56 | -1,54% | 1.749.477,00 |
| 30.01.2025 | 152,00 | 153,03 | 151,00 | 152,92 | 1,84% | 2.045.634,00 |
| 29.01.2025 | 148,50 | 152,05 | 147,72 | 150,15 | 1,51% | 2.255.389,00 |
| 28.01.2025 | 145,78 | 148,11 | 145,26 | 147,92 | 1,31% | 2.750.398,00 |
| 27.01.2025 | 148,23 | 150,30 | 145,30 | 146,01 | -2,19% | 2.978.554,00 |
| 24.01.2025 | 148,62 | 149,63 | 147,81 | 149,28 | 0,45% | 1.759.784,00 |
| 23.01.2025 | 149,14 | 149,38 | 147,82 | 148,61 | -0,79% | 2.304.039,00 |
| 22.01.2025 | 148,50 | 149,88 | 146,58 | 149,79 | 0,57% | 2.529.299,00 |
| 21.01.2025 | 148,15 | 149,62 | 147,46 | 148,94 | -0,14% | 2.507.663,00 |
| 17.01.2025 | 150,83 | 151,44 | 148,91 | 149,15 | 0,10% | 3.011.202,00 |
| 16.01.2025 | 149,36 | 150,19 | 148,78 | 149,00 | -0,01% | 2.254.383,00 |
| 15.01.2025 | 150,68 | 151,01 | 147,63 | 149,01 | -0,07% | 2.362.722,00 |
| 14.01.2025 | 151,27 | 151,79 | 148,23 | 149,12 | -1,35% | 1.959.843,00 |
| 13.01.2025 | 151,25 | 151,44 | 146,62 | 151,16 | -0,38% | 1.996.960,00 |
| 10.01.2025 | 152,30 | 154,43 | 151,62 | 151,74 | -1,87% | 2.557.130,00 |
| 08.01.2025 | 151,88 | 154,70 | 150,91 | 154,63 | 2,03% | 2.437.801,00 |
| 07.01.2025 | 154,72 | 155,21 | 151,43 | 151,56 | -2,19% | 2.638.421,00 |
| 06.01.2025 | 154,11 | 157,25 | 154,11 | 154,95 | 0,45% | 1.863.693,00 |
| 03.01.2025 | 153,62 | 155,08 | 152,53 | 154,25 | 1,08% | 1.623.390,00 |
| 02.01.2025 | 152,53 | 154,82 | 151,38 | 152,60 | 0,88% | 1.947.316,00 |
| 31.12.2024 | 152,45 | 152,71 | 150,62 | 151,27 | -0,15% | 1.692.847,00 |
| 30.12.2024 | 152,02 | 152,27 | 149,74 | 151,50 | -0,95% | 1.696.700,00 |
| 27.12.2024 | 152,77 | 154,07 | 152,05 | 152,96 | -0,59% | 1.330.986,00 |
| 26.12.2024 | 150,09 | 154,03 | 149,68 | 153,87 | 2,26% | 1.307.000,00 |
| 24.12.2024 | 149,09 | 150,63 | 148,52 | 150,48 | 1,21% | 657.998,00 |
| 23.12.2024 | 148,48 | 148,92 | 146,84 | 148,68 | -0,33% | 1.411.039,00 |
| 20.12.2024 | 147,82 | 151,21 | 147,80 | 149,17 | 0,93% | 5.386.132,00 |
| 19.12.2024 | 148,54 | 149,45 | 147,75 | 147,79 | -0,51% | 2.140.349,00 |
| 18.12.2024 | 150,85 | 152,10 | 148,55 | 148,55 | -1,52% | 2.603.245,00 |
| 17.12.2024 | 149,17 | 151,65 | 149,15 | 150,85 | 0,62% | 3.291.284,00 |
| 16.12.2024 | 153,97 | 153,97 | 149,64 | 149,92 | -2,35% | 2.458.444,00 |
| 13.12.2024 | 153,89 | 154,71 | 152,86 | 153,53 | -0,23% | 1.527.534,00 |
| 12.12.2024 | 153,30 | 154,68 | 153,14 | 153,88 | 0,03% | 2.054.727,00 |
| 11.12.2024 | 156,76 | 157,04 | 153,77 | 153,84 | -1,24% | 1.499.205,00 |
| 10.12.2024 | 156,08 | 156,85 | 154,08 | 155,77 | -0,30% | 1.936.459,00 |
| 09.12.2024 | 156,46 | 158,69 | 155,37 | 156,24 | -0,15% | 3.525.285,00 |
| 06.12.2024 | 157,48 | 158,34 | 156,28 | 156,48 | -0,08% | 2.918.036,00 |
| 05.12.2024 | 154,48 | 157,07 | 154,24 | 156,61 | 1,38% | 2.819.621,00 |
| 04.12.2024 | 153,73 | 155,67 | 153,09 | 154,48 | 0,49% | 2.154.128,00 |
| 03.12.2024 | 155,95 | 156,75 | 153,61 | 153,72 | -1,69% | 1.967.272,00 |
| 02.12.2024 | 155,16 | 156,86 | 154,42 | 156,36 | 0,96% | 3.311.551,00 |
| 29.11.2024 | 154,96 | 155,69 | 153,91 | 154,87 | -0,01% | 1.323.540,00 |
| 27.11.2024 | 154,00 | 155,96 | 154,00 | 154,89 | 0,33% | 2.330.194,00 |
| 26.11.2024 | 153,78 | 155,06 | 152,27 | 154,38 | 0,71% | 2.716.934,00 |
| 25.11.2024 | 148,83 | 154,71 | 148,58 | 153,29 | 4,93% | 5.459.560,00 |
| 22.11.2024 | 153,29 | 155,47 | 144,79 | 146,09 | 4,86% | 8.125.671,00 |
| 20.11.2024 | 137,00 | 139,58 | 136,80 | 139,32 | 0,04% | 3.677.808,00 |
| 19.11.2024 | 140,94 | 141,24 | 137,47 | 139,26 | -1,44% | 2.553.481,00 |
| 18.11.2024 | 140,51 | 141,54 | 139,07 | 141,30 | 0,43% | 2.177.483,00 |
| 15.11.2024 | 142,34 | 143,20 | 140,21 | 140,69 | -1,15% | 2.835.305,00 |
| 14.11.2024 | 140,00 | 144,29 | 139,94 | 142,33 | 1,33% | 3.134.656,00 |
| 13.11.2024 | 140,00 | 141,55 | 139,83 | 140,46 | 0,11% | 2.294.179,00 |
| 12.11.2024 | 139,85 | 142,10 | 139,29 | 140,31 | -1,44% | 4.167.620,00 |
| 11.11.2024 | 144,00 | 144,44 | 141,01 | 142,36 | -0,75% | 3.050.075,00 |
| 08.11.2024 | 142,29 | 144,94 | 142,04 | 143,43 | 0,98% | 2.157.422,00 |
| 07.11.2024 | 139,77 | 142,58 | 138,73 | 142,04 | 2,49% | 3.051.649,00 |
| 06.11.2024 | 144,84 | 145,66 | 138,44 | 138,59 | -2,62% | 4.229.318,00 |
| 05.11.2024 | 141,19 | 142,45 | 140,43 | 142,32 | 1,18% | 2.723.435,00 |
| 04.11.2024 | 140,03 | 140,87 | 138,76 | 140,66 | 0,43% | 1.978.934,00 |
| 01.11.2024 | 139,72 | 141,10 | 139,13 | 140,06 | 0,24% | 2.217.188,00 |
| 31.10.2024 | 139,30 | 140,55 | 138,65 | 139,73 | 0,07% | 1.649.801,00 |
| 30.10.2024 | 138,32 | 139,94 | 138,27 | 139,63 | 0,45% | 1.903.159,00 |
| 29.10.2024 | 141,54 | 142,35 | 138,30 | 139,01 | -2,90% | 3.174.667,00 |
| 28.10.2024 | 144,31 | 144,88 | 142,70 | 143,16 | -0,73% | 1.843.868,00 |
| 25.10.2024 | 144,89 | 145,62 | 143,74 | 144,22 | -0,11% | 1.546.428,00 |
| 24.10.2024 | 145,53 | 146,37 | 143,71 | 144,38 | -0,59% | 1.566.403,00 |
| 23.10.2024 | 144,73 | 146,18 | 144,45 | 145,24 | -0,35% | 1.603.212,00 |
| 22.10.2024 | 146,19 | 146,38 | 144,40 | 145,75 | -1,05% | 2.059.602,00 |
| 21.10.2024 | 149,14 | 149,65 | 146,36 | 147,29 | -1,74% | 1.553.782,00 |
| 18.10.2024 | 149,78 | 150,95 | 148,99 | 149,90 | 0,48% | 3.998.101,00 |
| 17.10.2024 | 148,71 | 149,60 | 147,80 | 149,19 | 0,95% | 1.573.075,00 |
| 16.10.2024 | 146,96 | 148,02 | 146,48 | 147,78 | 1,05% | 2.311.919,00 |
| 15.10.2024 | 144,25 | 147,29 | 144,25 | 146,25 | 2,03% | 2.943.340,00 |
| 14.10.2024 | 143,57 | 144,31 | 142,52 | 143,34 | -0,01% | 1.648.793,00 |
| 11.10.2024 | 141,72 | 143,39 | 141,35 | 143,36 | 1,64% | 2.406.522,00 |
| 10.10.2024 | 141,13 | 142,01 | 139,56 | 141,05 | -0,97% | 1.621.557,00 |
| 09.10.2024 | 142,00 | 142,58 | 139,82 | 142,43 | 0,40% | 1.799.524,00 |
| 08.10.2024 | 140,25 | 142,06 | 139,52 | 141,86 | 1,24% | 1.565.729,00 |
| 07.10.2024 | 145,07 | 145,49 | 138,91 | 140,12 | -3,75% | 1.957.509,00 |
| 04.10.2024 | 148,24 | 148,82 | 144,35 | 145,58 | -0,81% | 1.784.158,00 |
| 03.10.2024 | 146,34 | 147,41 | 145,26 | 146,77 | -0,65% | 1.348.179,00 |
| 02.10.2024 | 147,45 | 148,15 | 146,40 | 147,73 | -0,30% | 1.359.549,00 |
| 01.10.2024 | 149,77 | 150,02 | 147,48 | 148,17 | -1,54% | 1.317.773,00 |
| 30.09.2024 | 151,80 | 152,52 | 149,54 | 150,49 | -0,71% | 1.864.596,00 |
| 27.09.2024 | 152,98 | 153,51 | 151,47 | 151,56 | -0,82% | 1.581.558,00 |
| 26.09.2024 | 154,19 | 154,38 | 151,65 | 152,82 | -0,17% | 1.508.038,00 |