143,800$
1,10%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 143,20 | 144,09 | 141,42 | 143,80 | 1,10% | 1.480.234,00 |
| 05.06.2025 | 142,28 | 142,61 | 140,72 | 142,24 | -0,19% | 1.612.542,00 |
| 04.06.2025 | 143,97 | 144,42 | 142,02 | 142,51 | -1,06% | 2.153.375,00 |
| 03.06.2025 | 141,64 | 144,55 | 141,64 | 144,03 | 1,13% | 3.067.236,00 |
| 02.06.2025 | 139,87 | 142,44 | 138,06 | 142,42 | 1,66% | 3.072.019,00 |
| 30.05.2025 | 138,93 | 140,71 | 138,23 | 140,09 | 0,83% | 4.215.777,00 |
| 29.05.2025 | 142,12 | 142,65 | 138,75 | 138,93 | -0,55% | 3.910.730,00 |
| 28.05.2025 | 140,83 | 142,55 | 139,50 | 139,70 | -1,13% | 3.582.571,00 |
| 27.05.2025 | 138,07 | 145,51 | 138,07 | 141,29 | 2,94% | 7.564.762,00 |
| 23.05.2025 | 134,60 | 139,90 | 129,20 | 137,26 | -9,85% | 18.535.046,00 |
| 22.05.2025 | 153,38 | 153,38 | 151,99 | 152,25 | -0,28% | 3.569.624,00 |
| 21.05.2025 | 151,51 | 153,91 | 151,12 | 152,68 | -1,01% | 2.878.387,00 |
| 20.05.2025 | 153,44 | 155,58 | 153,30 | 154,24 | -0,01% | 2.166.936,00 |
| 19.05.2025 | 152,00 | 154,35 | 151,60 | 154,26 | 0,88% | 1.893.015,00 |
| 16.05.2025 | 152,05 | 153,11 | 150,88 | 152,92 | 0,68% | 2.040.350,00 |
| 15.05.2025 | 150,29 | 151,98 | 149,66 | 151,89 | 0,82% | 2.348.642,00 |
| 14.05.2025 | 148,88 | 151,03 | 148,45 | 150,66 | 0,89% | 2.491.331,00 |
| 13.05.2025 | 148,93 | 150,08 | 148,08 | 149,33 | 0,05% | 1.650.722,00 |
| 12.05.2025 | 147,26 | 149,31 | 145,92 | 149,26 | 4,91% | 2.650.494,00 |
| 09.05.2025 | 143,37 | 143,92 | 141,77 | 142,28 | -0,76% | 1.678.053,00 |
| 08.05.2025 | 144,07 | 145,27 | 143,07 | 143,37 | 0,24% | 2.040.725,00 |
| 07.05.2025 | 141,22 | 143,91 | 140,46 | 143,03 | 1,00% | 2.714.735,00 |
| 06.05.2025 | 140,27 | 142,00 | 140,11 | 141,61 | 0,10% | 1.789.723,00 |
| 05.05.2025 | 140,04 | 142,24 | 139,61 | 141,47 | 0,70% | 2.239.615,00 |
| 02.05.2025 | 140,33 | 141,89 | 140,16 | 140,49 | 1,12% | 2.123.317,00 |
| 01.05.2025 | 138,39 | 139,95 | 138,39 | 138,93 | -0,01% | 2.210.779,00 |
| 30.04.2025 | 138,87 | 139,58 | 137,25 | 138,95 | -1,30% | 3.981.813,00 |
| 29.04.2025 | 138,79 | 141,18 | 138,75 | 140,78 | 1,01% | 2.158.667,00 |
| 28.04.2025 | 139,91 | 142,00 | 138,79 | 139,37 | -0,24% | 2.476.734,00 |
| 25.04.2025 | 140,46 | 142,63 | 138,59 | 139,71 | -0,16% | 2.251.172,00 |
| 24.04.2025 | 137,09 | 140,34 | 135,77 | 139,93 | 1,24% | 2.477.527,00 |
| 23.04.2025 | 140,61 | 141,67 | 137,71 | 138,21 | 0,23% | 2.243.852,00 |
| 22.04.2025 | 136,50 | 138,73 | 136,21 | 137,89 | 1,77% | 2.510.809,00 |
| 21.04.2025 | 139,14 | 139,14 | 133,70 | 135,49 | -2,96% | 3.110.580,00 |
| 17.04.2025 | 139,41 | 140,46 | 138,22 | 139,63 | 0,69% | 2.287.583,00 |
| 16.04.2025 | 141,75 | 142,27 | 137,73 | 138,68 | -1,67% | 2.484.909,00 |
| 15.04.2025 | 143,22 | 144,14 | 140,67 | 141,03 | -1,83% | 2.567.017,00 |
| 14.04.2025 | 142,41 | 144,31 | 141,89 | 143,66 | 1,52% | 2.994.997,00 |
| 11.04.2025 | 138,91 | 142,47 | 137,66 | 141,51 | 1,89% | 4.373.778,00 |
| 10.04.2025 | 136,05 | 140,18 | 134,53 | 138,89 | 1,43% | 4.721.983,00 |
| 09.04.2025 | 126,54 | 139,29 | 126,00 | 136,93 | 7,90% | 7.275.573,00 |
| 08.04.2025 | 130,95 | 133,54 | 125,27 | 126,90 | -0,81% | 3.685.874,00 |
| 07.04.2025 | 128,87 | 132,62 | 124,36 | 127,93 | -1,83% | 4.707.275,00 |
| 04.04.2025 | 131,40 | 136,42 | 129,59 | 130,31 | -0,69% | 5.535.240,00 |
| 03.04.2025 | 129,86 | 133,85 | 128,59 | 131,21 | -0,88% | 4.053.458,00 |
| 02.04.2025 | 127,70 | 133,09 | 127,68 | 132,37 | 2,52% | 2.082.120,00 |
| 01.04.2025 | 127,88 | 129,65 | 127,81 | 129,11 | 1,03% | 1.890.062,00 |
| 31.03.2025 | 124,60 | 128,25 | 124,07 | 127,79 | 1,89% | 3.315.710,00 |
| 28.03.2025 | 128,36 | 128,36 | 125,02 | 125,42 | -2,84% | 2.264.147,00 |
| 27.03.2025 | 127,71 | 129,77 | 127,39 | 129,09 | 1,09% | 2.098.425,00 |
| 26.03.2025 | 128,46 | 128,67 | 127,10 | 127,70 | -0,34% | 1.898.018,00 |
| 25.03.2025 | 128,72 | 129,67 | 127,22 | 128,13 | -0,81% | 3.660.308,00 |
| 24.03.2025 | 125,26 | 129,28 | 124,83 | 129,18 | 4,57% | 4.207.787,00 |
| 21.03.2025 | 123,11 | 124,86 | 122,36 | 123,54 | -0,85% | 6.659.318,00 |
| 20.03.2025 | 125,13 | 126,33 | 124,14 | 124,60 | -1,07% | 4.365.781,00 |
| 19.03.2025 | 124,71 | 126,93 | 124,02 | 125,95 | 1,81% | 5.330.740,00 |
| 18.03.2025 | 124,28 | 124,62 | 122,90 | 123,71 | -1,46% | 3.256.662,00 |
| 17.03.2025 | 124,93 | 126,08 | 124,19 | 125,54 | 1,08% | 3.851.138,00 |
| 14.03.2025 | 123,84 | 125,18 | 122,77 | 124,20 | 0,73% | 4.041.110,00 |
| 13.03.2025 | 126,30 | 126,51 | 123,01 | 123,30 | -2,55% | 3.319.996,00 |
| 12.03.2025 | 129,32 | 129,59 | 126,44 | 126,52 | -1,66% | 4.952.810,00 |
| 11.03.2025 | 132,15 | 132,38 | 128,56 | 128,65 | -2,63% | 3.670.180,00 |
| 10.03.2025 | 135,39 | 136,68 | 131,93 | 132,12 | -2,82% | 3.660.834,00 |
| 07.03.2025 | 138,30 | 138,69 | 133,92 | 135,96 | -1,40% | 4.251.184,00 |
| 06.03.2025 | 138,02 | 141,80 | 137,66 | 137,89 | -0,54% | 3.750.288,00 |
| 05.03.2025 | 129,40 | 139,22 | 129,26 | 138,64 | 1,90% | 5.157.743,00 |
| 04.03.2025 | 137,11 | 137,65 | 134,75 | 136,05 | -0,56% | 3.982.086,00 |
| 03.03.2025 | 140,50 | 141,09 | 136,40 | 136,82 | -2,50% | 3.420.330,00 |
| 28.02.2025 | 138,83 | 141,10 | 137,99 | 140,33 | 1,67% | 3.094.618,00 |
| 27.02.2025 | 139,01 | 139,77 | 137,83 | 138,02 | -0,55% | 2.289.257,00 |
| 26.02.2025 | 138,00 | 140,70 | 137,38 | 138,78 | 1,71% | 4.394.296,00 |
| 25.02.2025 | 136,90 | 137,84 | 135,86 | 136,45 | 0,38% | 2.131.034,00 |
| 24.02.2025 | 137,09 | 137,09 | 135,03 | 135,93 | -0,46% | 2.009.533,00 |
| 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 |