139,730$
0,07%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 152,58 | 153,50 | 151,83 | 153,08 | 0,52% | 1.465.802,00 |
| 24.09.2024 | 150,14 | 152,31 | 149,80 | 152,29 | 1,54% | 1.641.611,00 |
| 23.09.2024 | 154,69 | 154,73 | 149,91 | 149,98 | -2,81% | 2.847.462,00 |
| 20.09.2024 | 154,31 | 154,47 | 153,26 | 154,31 | -0,08% | 2.179.589,00 |
| 19.09.2024 | 152,59 | 154,52 | 152,59 | 154,44 | 2,44% | 2.323.414,00 |
| 18.09.2024 | 150,91 | 152,82 | 150,38 | 150,76 | 0,29% | 1.195.207,00 |
| 17.09.2024 | 153,14 | 154,27 | 149,88 | 150,32 | -1,86% | 1.735.682,00 |
| 16.09.2024 | 156,06 | 156,25 | 153,08 | 153,17 | -1,34% | 1.620.721,00 |
| 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 |