235,340$
-4,23%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 249,30 | 249,30 | 233,10 | 235,34 | -4,23% | 3.084.539,00 |
| 04.11.2026 | 237,84 | 249,05 | 236,75 | 245,74 | 6,11% | 3.145.371,00 |
| 03.11.2026 | 231,23 | 232,95 | 228,63 | 231,60 | 0,45% | 2.305.205,00 |
| 02.11.2026 | 229,26 | 232,14 | 225,30 | 230,56 | 1,00% | 3.429.427,00 |
| 30.10.2026 | 235,37 | 235,71 | 227,81 | 228,28 | -1,73% | 2.080.542,00 |
| 29.10.2026 | 231,32 | 233,41 | 230,14 | 232,30 | 1,89% | 1.718.296,00 |
| 28.10.2026 | 229,00 | 229,44 | 226,69 | 227,98 | -0,92% | 1.851.347,00 |
| 27.10.2026 | 234,40 | 234,99 | 227,76 | 230,09 | -1,72% | 2.121.895,00 |
| 26.10.2026 | 235,15 | 237,98 | 232,09 | 234,11 | 2,10% | 2.082.515,00 |
| 23.10.2026 | 234,33 | 235,29 | 228,22 | 229,30 | -3,11% | 1.874.431,00 |
| 22.10.2026 | 236,08 | 236,99 | 233,69 | 236,67 | 1,06% | 1.750.981,00 |
| 21.10.2026 | 234,77 | 238,11 | 233,98 | 234,18 | -1,29% | 1.347.247,00 |
| 20.10.2026 | 238,69 | 241,49 | 236,53 | 237,24 | -0,59% | 1.745.674,00 |
| 19.10.2026 | 237,15 | 240,22 | 236,10 | 238,66 | 0,75% | 2.218.203,00 |
| 16.10.2026 | 237,67 | 241,23 | 235,22 | 236,89 | 0,88% | 2.263.106,00 |
| 15.10.2026 | 234,56 | 238,54 | 232,20 | 234,83 | 1,85% | 2.383.916,00 |
| 14.10.2026 | 226,99 | 230,67 | 225,71 | 230,57 | 2,17% | 1.781.045,00 |
| 13.10.2026 | 227,78 | 229,49 | 224,26 | 225,68 | -0,07% | 1.592.952,00 |
| 12.10.2026 | 222,41 | 227,51 | 220,34 | 225,84 | 1,54% | 1.977.786,00 |
| 09.10.2026 | 224,04 | 224,12 | 220,10 | 222,41 | -1,24% | 2.507.325,00 |
| 08.10.2026 | 224,78 | 227,49 | 223,43 | 225,20 | -0,15% | 1.998.727,00 |
| 07.10.2026 | 223,64 | 227,60 | 223,17 | 225,53 | 0,59% | 1.666.658,00 |
| 06.10.2026 | 224,89 | 226,95 | 221,77 | 224,21 | -0,98% | 2.884.031,00 |
| 05.10.2026 | 228,79 | 231,25 | 224,94 | 226,42 | -0,93% | 2.482.304,00 |
| 02.10.2026 | 234,98 | 236,00 | 227,66 | 228,54 | -2,38% | 2.294.499,00 |
| 01.10.2026 | 234,36 | 235,73 | 231,75 | 234,10 | 0,30% | 1.726.707,00 |
| 30.09.2026 | 235,75 | 235,75 | 233,30 | 233,40 | -0,43% | 1.725.618,00 |
| 29.09.2026 | 236,01 | 236,24 | 233,54 | 234,40 | -1,13% | 1.481.327,00 |
| 28.09.2026 | 236,12 | 239,73 | 233,33 | 237,09 | 0,44% | 1.945.799,00 |
| 25.09.2026 | 235,87 | 236,92 | 233,34 | 236,04 | 0,27% | 1.703.459,00 |
| 24.09.2026 | 234,39 | 237,00 | 233,05 | 235,40 | 0,61% | 1.447.606,00 |
| 23.09.2026 | 233,57 | 236,34 | 233,19 | 233,98 | 0,63% | 1.537.245,00 |
| 22.09.2026 | 233,58 | 234,81 | 230,53 | 232,51 | 0,56% | 2.067.862,00 |
| 21.09.2026 | 226,70 | 233,27 | 226,11 | 231,21 | 2,06% | 2.210.979,00 |
| 18.09.2026 | 228,40 | 230,24 | 226,38 | 226,54 | -1,28% | 3.965.281,00 |
| 17.09.2026 | 226,78 | 231,44 | 225,75 | 229,48 | 2,03% | 2.334.856,00 |
| 16.09.2026 | 226,65 | 227,64 | 222,15 | 224,92 | -0,59% | 2.086.112,00 |
| 15.09.2026 | 230,99 | 230,99 | 224,90 | 226,26 | -1,64% | 1.701.686,00 |
| 14.09.2026 | 230,54 | 231,85 | 228,25 | 230,04 | -0,30% | 1.598.016,00 |
| 11.09.2026 | 225,97 | 230,97 | 225,44 | 230,74 | 2,33% | 1.604.613,00 |
| 10.09.2026 | 224,43 | 228,41 | 222,73 | 225,49 | 0,10% | 1.349.029,00 |
| 09.09.2026 | 227,03 | 228,66 | 224,84 | 225,27 | -1,76% | 1.604.631,00 |
| 08.09.2026 | 228,71 | 230,53 | 227,20 | 229,31 | -0,60% | 2.370.640,00 |
| 04.09.2026 | 231,34 | 233,45 | 230,06 | 230,69 | -0,42% | 1.381.717,00 |
| 03.09.2026 | 228,87 | 232,53 | 228,87 | 231,67 | 0,36% | 1.365.047,00 |
| 02.09.2026 | 230,41 | 232,77 | 228,01 | 230,85 | 0,70% | 2.168.037,00 |
| 01.09.2026 | 225,81 | 229,86 | 224,50 | 229,24 | 0,31% | 2.098.220,00 |
| 31.08.2026 | 228,48 | 230,02 | 225,64 | 228,54 | 0,00% | 2.071.173,00 |
| 28.08.2026 | 231,81 | 232,67 | 228,15 | 228,55 | -0,57% | 2.307.045,00 |
| 27.08.2026 | 232,72 | 235,44 | 229,48 | 229,87 | -2,71% | 2.075.124,00 |
| 26.08.2026 | 242,50 | 242,50 | 234,22 | 236,27 | -2,04% | 2.463.101,00 |
| 25.08.2026 | 241,50 | 242,16 | 236,78 | 241,19 | -0,14% | 2.178.066,00 |
| 24.08.2026 | 238,08 | 241,85 | 235,40 | 241,52 | 1,04% | 2.586.655,00 |
| 21.08.2026 | 243,85 | 243,86 | 234,49 | 239,04 | 4,39% | 6.354.197,00 |
| 20.08.2026 | 229,55 | 232,94 | 228,05 | 228,99 | -2,43% | 4.868.157,00 |
| 19.08.2026 | 233,59 | 239,67 | 232,56 | 234,69 | -0,71% | 2.979.766,00 |
| 18.08.2026 | 235,49 | 239,94 | 234,30 | 236,38 | 0,47% | 3.404.451,00 |
| 17.08.2026 | 244,89 | 244,89 | 234,86 | 235,28 | -4,11% | 2.938.005,00 |
| 14.08.2026 | 243,21 | 247,05 | 242,72 | 245,36 | 0,16% | 1.929.170,00 |
| 13.08.2026 | 249,17 | 249,17 | 242,14 | 244,96 | -1,33% | 1.797.633,00 |
| 12.08.2026 | 249,63 | 251,97 | 247,18 | 248,25 | -1,41% | 2.157.001,00 |
| 11.08.2026 | 253,14 | 255,60 | 251,36 | 251,81 | -1,18% | 1.721.155,00 |
| 10.08.2026 | 255,02 | 256,45 | 253,52 | 254,83 | -0,16% | 2.105.646,00 |
| 07.08.2026 | 253,36 | 255,98 | 251,00 | 255,23 | 0,36% | 1.213.361,00 |
| 06.08.2026 | 253,75 | 254,85 | 250,86 | 254,31 | 0,43% | 1.486.362,00 |
| 05.08.2026 | 251,82 | 254,42 | 251,19 | 253,22 | 0,86% | 1.680.937,00 |
| 04.08.2026 | 252,91 | 253,50 | 250,34 | 251,06 | -0,73% | 2.259.193,00 |
| 03.08.2026 | 256,25 | 257,00 | 251,78 | 252,91 | 0,73% | 2.356.382,00 |
| 31.07.2026 | 252,78 | 252,82 | 250,69 | 251,07 | -0,59% | 1.606.878,00 |
| 30.07.2026 | 250,94 | 252,75 | 248,58 | 252,57 | 0,24% | 2.424.565,00 |
| 29.07.2026 | 250,83 | 255,30 | 248,46 | 251,96 | 0,37% | 2.498.175,00 |
| 28.07.2026 | 245,15 | 252,09 | 245,03 | 251,03 | 3,16% | 3.070.057,00 |
| 27.07.2026 | 241,86 | 244,22 | 240,61 | 243,35 | 1,87% | 2.774.725,00 |
| 24.07.2026 | 232,70 | 240,02 | 232,43 | 238,89 | 2,80% | 1.499.817,00 |
| 23.07.2026 | 237,30 | 237,47 | 231,89 | 232,39 | -2,44% | 1.976.241,00 |
| 22.07.2026 | 237,65 | 239,04 | 235,84 | 238,21 | 1,02% | 1.692.104,00 |
| 21.07.2026 | 237,36 | 237,64 | 230,14 | 235,81 | 0,01% | 2.170.588,00 |
| 20.07.2026 | 235,48 | 236,08 | 233,13 | 235,78 | 0,99% | 2.039.025,00 |
| 17.07.2026 | 231,92 | 237,06 | 231,76 | 233,46 | 0,32% | 2.017.448,00 |
| 16.07.2026 | 226,71 | 233,73 | 226,71 | 232,72 | 3,01% | 2.238.103,00 |
| 15.07.2026 | 220,66 | 227,77 | 219,19 | 225,93 | 2,26% | 2.169.263,00 |
| 14.07.2026 | 219,04 | 221,25 | 218,07 | 220,93 | 0,67% | 1.660.987,00 |
| 13.07.2026 | 224,97 | 225,92 | 218,59 | 219,46 | -1,53% | 2.302.577,00 |
| 10.07.2026 | 220,76 | 223,70 | 220,60 | 222,88 | 1,03% | 2.209.890,00 |
| 09.07.2026 | 218,56 | 222,12 | 218,00 | 220,60 | 1,33% | 3.040.221,00 |
| 08.07.2026 | 215,04 | 218,95 | 213,26 | 217,70 | 1,41% | 2.368.995,00 |
| 07.07.2026 | 214,44 | 218,41 | 212,91 | 214,67 | 1,57% | 2.804.568,00 |
| 06.07.2026 | 214,02 | 214,17 | 209,00 | 211,36 | -0,97% | 3.314.945,00 |
| 02.07.2026 | 211,33 | 214,29 | 211,19 | 213,43 | 0,72% | 1.968.313,00 |
| 01.07.2026 | 212,66 | 213,50 | 210,15 | 211,90 | -0,45% | 2.251.019,00 |
| 30.06.2026 | 208,47 | 213,12 | 205,92 | 212,85 | 1,93% | 2.997.641,00 |
| 29.06.2026 | 211,02 | 213,54 | 207,00 | 208,83 | -2,02% | 3.160.063,00 |
| 26.06.2026 | 214,88 | 216,63 | 210,83 | 213,14 | -0,93% | 12.876.111,00 |
| 25.06.2026 | 228,59 | 230,00 | 214,94 | 215,13 | -5,89% | 4.327.777,00 |
| 24.06.2026 | 228,04 | 231,21 | 226,67 | 228,59 | -0,20% | 3.057.790,00 |
| 23.06.2026 | 233,11 | 234,78 | 227,62 | 229,05 | -3,34% | 3.522.195,00 |
| 22.06.2026 | 235,41 | 240,94 | 233,81 | 236,97 | 1,79% | 3.208.656,00 |
| 18.06.2026 | 235,35 | 236,93 | 232,06 | 232,80 | -0,19% | 4.161.561,00 |
| 17.06.2026 | 234,50 | 237,30 | 231,90 | 233,24 | -0,55% | 2.182.650,00 |
| 16.06.2026 | 236,51 | 238,31 | 234,21 | 234,52 | -0,95% | 1.971.061,00 |