82,820$
-0,50%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 83,50 | 83,78 | 82,50 | 82,82 | -0,50% | 2.552.190,00 |
| 15.05.2025 | 82,60 | 83,92 | 82,16 | 83,24 | -0,02% | 2.938.010,00 |
| 14.05.2025 | 84,00 | 84,75 | 82,97 | 83,26 | -0,41% | 4.863.533,00 |
| 13.05.2025 | 83,00 | 84,75 | 82,41 | 83,60 | 1,14% | 3.573.690,00 |
| 12.05.2025 | 83,29 | 84,88 | 81,17 | 82,66 | 5,96% | 5.626.834,00 |
| 09.05.2025 | 78,37 | 79,03 | 77,31 | 78,01 | 0,61% | 4.311.667,00 |
| 08.05.2025 | 79,19 | 80,99 | 75,48 | 77,54 | 3,73% | 10.698.280,00 |
| 07.05.2025 | 73,87 | 75,60 | 73,65 | 74,75 | 1,96% | 8.338.853,00 |
| 06.05.2025 | 72,14 | 74,33 | 71,99 | 73,31 | 0,03% | 4.422.540,00 |
| 05.05.2025 | 72,71 | 74,25 | 72,40 | 73,29 | 0,73% | 3.978.074,00 |
| 02.05.2025 | 71,71 | 72,82 | 70,81 | 72,76 | 3,22% | 4.502.241,00 |
| 01.05.2025 | 71,03 | 71,46 | 70,40 | 70,49 | -0,23% | 4.642.311,00 |
| 30.04.2025 | 68,81 | 70,71 | 67,22 | 70,65 | 0,87% | 4.417.466,00 |
| 29.04.2025 | 68,80 | 70,15 | 68,26 | 70,04 | 1,13% | 3.029.343,00 |
| 28.04.2025 | 68,88 | 69,71 | 68,26 | 69,26 | 0,55% | 4.060.392,00 |
| 25.04.2025 | 68,15 | 69,67 | 68,10 | 68,88 | 0,85% | 2.853.779,00 |
| 24.04.2025 | 66,81 | 69,11 | 66,64 | 68,30 | 2,58% | 3.331.175,00 |
| 23.04.2025 | 68,62 | 71,11 | 66,27 | 66,58 | 2,56% | 4.445.719,00 |
| 22.04.2025 | 63,98 | 65,47 | 63,35 | 64,92 | 2,75% | 3.759.084,00 |
| 21.04.2025 | 63,02 | 63,28 | 61,60 | 63,18 | -0,72% | 3.679.674,00 |
| 17.04.2025 | 62,82 | 64,00 | 62,41 | 63,64 | 1,22% | 4.165.674,00 |
| 16.04.2025 | 63,72 | 64,19 | 61,91 | 62,87 | -1,67% | 3.138.052,00 |
| 15.04.2025 | 63,40 | 64,58 | 63,23 | 63,94 | 0,25% | 2.889.857,00 |
| 14.04.2025 | 64,66 | 66,21 | 62,63 | 63,78 | 0,60% | 8.246.624,00 |
| 11.04.2025 | 63,80 | 64,38 | 62,21 | 63,40 | -0,81% | 5.317.498,00 |
| 10.04.2025 | 65,03 | 66,00 | 62,04 | 63,92 | -4,99% | 5.703.775,00 |
| 09.04.2025 | 59,80 | 68,44 | 58,39 | 67,28 | 11,02% | 12.474.932,00 |
| 08.04.2025 | 65,25 | 67,06 | 59,22 | 60,60 | -3,79% | 9.029.246,00 |
| 07.04.2025 | 60,07 | 65,20 | 59,05 | 62,99 | 0,08% | 11.548.699,00 |
| 04.04.2025 | 61,45 | 67,41 | 60,13 | 62,94 | -3,30% | 11.753.395,00 |
| 03.04.2025 | 67,73 | 68,25 | 63,10 | 65,09 | -12,91% | 12.711.612,00 |
| 02.04.2025 | 72,30 | 75,15 | 71,85 | 74,74 | 2,54% | 3.735.074,00 |
| 01.04.2025 | 69,50 | 73,14 | 69,50 | 72,89 | 3,52% | 5.011.585,00 |
| 31.03.2025 | 68,58 | 70,67 | 67,14 | 70,41 | 0,23% | 4.224.800,00 |
| 28.03.2025 | 72,05 | 72,51 | 69,43 | 70,25 | -3,44% | 5.432.712,00 |
| 27.03.2025 | 72,75 | 73,80 | 72,26 | 72,75 | -1,26% | 2.470.236,00 |
| 26.03.2025 | 74,90 | 75,17 | 73,20 | 73,68 | -1,39% | 2.757.080,00 |
| 25.03.2025 | 75,39 | 75,68 | 74,14 | 74,72 | -1,32% | 3.054.474,00 |
| 24.03.2025 | 74,17 | 75,82 | 73,94 | 75,72 | 3,56% | 5.464.958,00 |
| 21.03.2025 | 71,57 | 73,33 | 70,40 | 73,12 | 0,29% | 24.255.521,00 |
| 20.03.2025 | 72,24 | 73,30 | 72,00 | 72,91 | -0,80% | 4.808.952,00 |
| 19.03.2025 | 71,50 | 74,36 | 70,83 | 73,50 | 3,56% | 6.497.470,00 |
| 18.03.2025 | 70,98 | 71,92 | 69,69 | 70,97 | -0,35% | 4.194.299,00 |
| 17.03.2025 | 70,46 | 71,69 | 69,63 | 71,22 | 1,08% | 4.582.138,00 |
| 14.03.2025 | 70,95 | 71,31 | 69,18 | 70,46 | 1,08% | 4.434.809,00 |
| 13.03.2025 | 71,66 | 71,66 | 68,08 | 69,71 | -2,76% | 4.836.011,00 |
| 12.03.2025 | 73,48 | 74,31 | 70,87 | 71,69 | -0,39% | 9.691.939,00 |
| 11.03.2025 | 71,45 | 72,75 | 71,06 | 71,97 | 1,80% | 7.868.945,00 |
| 10.03.2025 | 72,64 | 73,20 | 69,54 | 70,70 | -5,63% | 9.200.715,00 |
| 07.03.2025 | 77,22 | 77,41 | 72,27 | 74,92 | -3,60% | 7.519.775,00 |
| 06.03.2025 | 79,98 | 80,71 | 77,03 | 77,72 | -4,38% | 5.227.982,00 |
| 05.03.2025 | 80,63 | 82,16 | 79,67 | 81,28 | 0,01% | 4.948.809,00 |
| 04.03.2025 | 83,11 | 83,35 | 79,00 | 81,27 | -3,35% | 6.936.511,00 |
| 03.03.2025 | 86,72 | 87,15 | 83,39 | 84,09 | -1,56% | 3.936.160,00 |
| 28.02.2025 | 84,00 | 85,68 | 83,49 | 85,42 | 1,32% | 5.911.694,00 |
| 27.02.2025 | 85,70 | 86,51 | 83,99 | 84,31 | -2,60% | 5.424.156,00 |
| 26.02.2025 | 84,60 | 87,46 | 84,60 | 86,56 | 3,01% | 4.473.411,00 |
| 25.02.2025 | 84,75 | 85,04 | 81,68 | 84,03 | -0,43% | 5.738.638,00 |
| 24.02.2025 | 85,11 | 85,55 | 82,73 | 84,39 | -0,24% | 5.342.797,00 |
| 21.02.2025 | 86,60 | 87,76 | 84,30 | 84,59 | -2,23% | 3.575.151,00 |
| 20.02.2025 | 87,72 | 89,21 | 85,81 | 86,52 | -3,02% | 5.009.979,00 |
| 19.02.2025 | 88,03 | 89,47 | 87,31 | 89,21 | 0,24% | 4.379.477,00 |
| 18.02.2025 | 90,67 | 90,85 | 88,09 | 89,00 | 1,48% | 4.493.872,00 |
| 14.02.2025 | 86,35 | 88,07 | 85,76 | 87,70 | 1,22% | 4.819.221,00 |
| 13.02.2025 | 85,80 | 87,13 | 85,20 | 86,64 | 1,77% | 4.980.331,00 |
| 12.02.2025 | 81,80 | 85,70 | 81,23 | 85,13 | 4,63% | 7.391.572,00 |
| 11.02.2025 | 79,40 | 81,76 | 78,77 | 81,36 | 2,92% | 5.244.770,00 |
| 10.02.2025 | 79,67 | 80,55 | 78,34 | 79,05 | -1,65% | 5.966.930,00 |
| 07.02.2025 | 83,53 | 84,06 | 78,99 | 80,38 | -2,21% | 7.813.427,00 |
| 06.02.2025 | 87,75 | 87,88 | 81,50 | 82,20 | 12,02% | 15.045.136,00 |
| 05.02.2025 | 72,72 | 74,21 | 72,50 | 73,38 | 0,58% | 5.285.975,00 |
| 04.02.2025 | 73,80 | 74,39 | 72,68 | 72,96 | -0,78% | 3.539.657,00 |
| 03.02.2025 | 71,69 | 73,99 | 71,33 | 73,53 | 0,81% | 8.716.976,00 |
| 31.01.2025 | 74,88 | 75,20 | 72,17 | 72,94 | -3,91% | 6.629.510,00 |
| 30.01.2025 | 74,99 | 76,49 | 74,68 | 75,91 | 2,04% | 4.173.445,00 |
| 29.01.2025 | 74,05 | 75,52 | 73,78 | 74,39 | 0,81% | 3.007.002,00 |
| 28.01.2025 | 72,69 | 74,00 | 72,26 | 73,79 | 1,77% | 3.408.722,00 |
| 27.01.2025 | 73,83 | 73,95 | 71,77 | 72,51 | -2,87% | 4.421.634,00 |
| 24.01.2025 | 73,62 | 75,78 | 73,53 | 74,65 | 1,40% | 3.766.639,00 |
| 23.01.2025 | 73,00 | 73,82 | 72,55 | 73,62 | 0,38% | 4.232.662,00 |
| 22.01.2025 | 74,39 | 74,54 | 73,22 | 73,34 | -0,96% | 3.508.044,00 |
| 21.01.2025 | 72,00 | 74,25 | 71,87 | 74,05 | 3,73% | 4.632.857,00 |
| 17.01.2025 | 70,18 | 72,09 | 70,02 | 71,39 | 2,53% | 5.254.406,00 |
| 16.01.2025 | 68,60 | 69,84 | 68,15 | 69,63 | 2,93% | 3.469.599,00 |
| 15.01.2025 | 69,02 | 69,60 | 67,37 | 67,65 | -0,01% | 4.084.546,00 |
| 14.01.2025 | 67,85 | 69,08 | 67,38 | 67,66 | 1,36% | 6.751.264,00 |
| 13.01.2025 | 66,73 | 66,82 | 65,09 | 66,75 | -0,60% | 3.925.782,00 |
| 10.01.2025 | 68,16 | 68,16 | 66,61 | 67,15 | -2,01% | 3.444.902,00 |
| 08.01.2025 | 68,03 | 68,78 | 67,02 | 68,53 | 1,74% | 4.360.456,00 |
| 07.01.2025 | 68,23 | 69,09 | 67,21 | 67,36 | -0,44% | 3.112.083,00 |
| 06.01.2025 | 67,41 | 68,42 | 67,28 | 67,66 | 1,33% | 5.146.124,00 |
| 03.01.2025 | 66,35 | 67,40 | 65,97 | 66,77 | 1,74% | 3.313.637,00 |
| 02.01.2025 | 65,50 | 66,44 | 65,17 | 65,63 | 0,46% | 3.363.992,00 |
| 31.12.2024 | 66,00 | 66,47 | 65,23 | 65,33 | -0,74% | 2.601.114,00 |
| 30.12.2024 | 65,35 | 66,38 | 64,68 | 65,82 | -0,08% | 2.432.575,00 |
| 27.12.2024 | 65,71 | 66,47 | 65,54 | 65,87 | -0,47% | 2.053.169,00 |
| 26.12.2024 | 65,12 | 66,30 | 65,06 | 66,18 | 1,38% | 2.651.277,00 |
| 24.12.2024 | 64,73 | 65,28 | 64,64 | 65,28 | 0,85% | 1.402.907,00 |
| 23.12.2024 | 63,89 | 64,93 | 63,89 | 64,73 | 0,90% | 4.530.415,00 |
| 20.12.2024 | 62,13 | 64,62 | 62,13 | 64,15 | 2,38% | 10.547.385,00 |