55,300$
-0,58%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 55,00 | 55,90 | 54,99 | 55,30 | -0,58% | 2.862.385,00 |
| 19.11.2024 | 55,45 | 56,12 | 55,07 | 55,62 | -1,64% | 3.109.091,00 |
| 18.11.2024 | 57,18 | 57,29 | 56,19 | 56,55 | -1,19% | 3.150.369,00 |
| 15.11.2024 | 57,95 | 58,28 | 56,42 | 57,23 | -1,02% | 4.443.732,00 |
| 14.11.2024 | 55,30 | 58,49 | 55,16 | 57,82 | 12,80% | 9.949.279,00 |
| 13.11.2024 | 51,42 | 51,73 | 51,15 | 51,26 | 0,18% | 2.115.256,00 |
| 12.11.2024 | 50,08 | 51,40 | 49,84 | 51,17 | -0,68% | 4.546.814,00 |
| 11.11.2024 | 52,33 | 52,76 | 51,34 | 51,52 | -1,34% | 3.731.659,00 |
| 08.11.2024 | 50,62 | 52,28 | 50,37 | 52,22 | 1,30% | 3.562.916,00 |
| 07.11.2024 | 52,00 | 52,50 | 51,25 | 51,55 | 3,60% | 6.989.611,00 |
| 06.11.2024 | 50,54 | 50,98 | 49,29 | 49,76 | 0,69% | 6.393.284,00 |
| 05.11.2024 | 48,25 | 49,58 | 48,25 | 49,42 | 1,77% | 3.021.620,00 |
| 04.11.2024 | 47,22 | 48,73 | 47,22 | 48,56 | 3,39% | 4.156.335,00 |
| 01.11.2024 | 47,58 | 47,67 | 46,77 | 46,97 | -1,01% | 2.655.306,00 |
| 31.10.2024 | 48,32 | 48,41 | 47,33 | 47,45 | -1,96% | 3.350.914,00 |
| 30.10.2024 | 48,59 | 49,43 | 48,11 | 48,40 | -1,28% | 4.114.784,00 |
| 29.10.2024 | 49,70 | 49,86 | 48,42 | 49,03 | -2,85% | 5.117.501,00 |
| 28.10.2024 | 50,84 | 51,96 | 50,42 | 50,47 | -0,04% | 5.411.530,00 |
| 25.10.2024 | 49,80 | 51,59 | 48,50 | 50,49 | 13,54% | 17.218.462,00 |
| 24.10.2024 | 43,83 | 44,50 | 43,58 | 44,47 | 2,14% | 2.461.681,00 |
| 23.10.2024 | 43,59 | 43,87 | 43,07 | 43,54 | -0,89% | 1.991.904,00 |
| 22.10.2024 | 44,18 | 44,24 | 43,79 | 43,93 | -1,30% | 1.771.262,00 |
| 21.10.2024 | 45,16 | 45,48 | 44,36 | 44,51 | -1,42% | 2.512.267,00 |
| 18.10.2024 | 45,38 | 45,39 | 44,73 | 45,15 | -0,07% | 2.524.367,00 |
| 17.10.2024 | 45,56 | 45,98 | 45,13 | 45,18 | -0,62% | 2.356.570,00 |
| 16.10.2024 | 45,44 | 45,86 | 45,21 | 45,46 | 0,58% | 1.666.712,00 |
| 15.10.2024 | 45,51 | 45,95 | 45,11 | 45,20 | -0,86% | 2.974.990,00 |
| 14.10.2024 | 45,06 | 45,81 | 45,06 | 45,59 | 0,71% | 1.809.459,00 |
| 11.10.2024 | 44,58 | 45,45 | 44,58 | 45,27 | 1,94% | 2.681.270,00 |
| 10.10.2024 | 44,85 | 44,99 | 44,39 | 44,41 | -0,89% | 1.804.131,00 |
| 09.10.2024 | 45,25 | 45,53 | 44,79 | 44,81 | -0,99% | 1.853.600,00 |
| 08.10.2024 | 45,46 | 45,54 | 45,03 | 45,26 | -0,92% | 2.066.465,00 |
| 07.10.2024 | 46,33 | 46,42 | 45,43 | 45,68 | -1,76% | 2.645.641,00 |
| 04.10.2024 | 46,31 | 46,67 | 45,89 | 46,50 | 1,64% | 2.201.032,00 |
| 03.10.2024 | 45,46 | 45,97 | 45,22 | 45,75 | -0,15% | 1.697.598,00 |
| 02.10.2024 | 45,60 | 46,43 | 45,59 | 45,82 | -1,06% | 1.730.295,00 |
| 01.10.2024 | 46,83 | 46,83 | 45,34 | 46,31 | -1,43% | 2.774.758,00 |
| 30.09.2024 | 47,77 | 47,85 | 46,65 | 46,98 | -2,00% | 2.919.704,00 |
| 27.09.2024 | 47,37 | 47,98 | 46,96 | 47,94 | 1,98% | 2.592.111,00 |
| 26.09.2024 | 46,08 | 47,36 | 46,08 | 47,01 | 2,80% | 4.042.723,00 |
| 25.09.2024 | 45,21 | 45,77 | 44,96 | 45,73 | 0,73% | 2.864.365,00 |
| 24.09.2024 | 45,19 | 45,82 | 44,80 | 45,40 | 2,90% | 2.524.646,00 |
| 23.09.2024 | 43,22 | 44,27 | 42,95 | 44,12 | 3,64% | 3.743.325,00 |
| 20.09.2024 | 42,62 | 42,86 | 42,06 | 42,57 | -0,58% | 4.616.889,00 |
| 19.09.2024 | 43,99 | 44,14 | 42,48 | 42,82 | -0,72% | 2.327.055,00 |
| 18.09.2024 | 43,45 | 44,06 | 43,01 | 43,13 | -0,35% | 2.114.708,00 |
| 17.09.2024 | 43,49 | 43,70 | 43,15 | 43,28 | 0,05% | 1.655.367,00 |
| 16.09.2024 | 42,95 | 43,45 | 42,76 | 43,26 | 1,17% | 2.099.417,00 |
| 13.09.2024 | 42,31 | 43,45 | 42,31 | 42,76 | 1,71% | 1.949.420,00 |
| 12.09.2024 | 41,84 | 42,32 | 41,38 | 42,04 | 0,69% | 2.094.005,00 |
| 11.09.2024 | 41,06 | 41,77 | 40,41 | 41,75 | 1,41% | 2.224.696,00 |
| 10.09.2024 | 41,05 | 41,17 | 40,32 | 41,17 | -0,29% | 1.998.352,00 |
| 09.09.2024 | 40,47 | 42,08 | 40,24 | 41,29 | 2,30% | 4.204.694,00 |
| 06.09.2024 | 41,01 | 41,46 | 40,08 | 40,36 | -2,42% | 2.237.944,00 |
| 05.09.2024 | 41,46 | 41,51 | 41,03 | 41,36 | 0,41% | 3.339.463,00 |
| 04.09.2024 | 41,33 | 41,95 | 40,81 | 41,19 | -0,91% | 3.695.534,00 |
| 03.09.2024 | 40,99 | 41,76 | 40,97 | 41,57 | 1,46% | 3.986.598,00 |
| 30.08.2024 | 40,81 | 41,07 | 40,30 | 40,97 | 1,11% | 2.806.202,00 |
| 29.08.2024 | 40,68 | 40,83 | 40,11 | 40,52 | -0,44% | 1.926.846,00 |
| 28.08.2024 | 39,95 | 40,77 | 39,40 | 40,70 | 1,09% | 2.508.603,00 |
| 27.08.2024 | 40,44 | 40,55 | 39,93 | 40,26 | -1,01% | 1.528.289,00 |
| 26.08.2024 | 41,98 | 42,00 | 40,43 | 40,67 | -2,38% | 2.239.946,00 |
| 23.08.2024 | 40,69 | 41,72 | 40,43 | 41,66 | 3,71% | 2.471.823,00 |
| 22.08.2024 | 41,15 | 41,28 | 40,10 | 40,17 | -2,38% | 2.198.456,00 |
| 21.08.2024 | 40,55 | 41,61 | 40,55 | 41,15 | 1,91% | 3.234.535,00 |
| 20.08.2024 | 40,50 | 40,71 | 40,15 | 40,38 | -0,49% | 2.630.219,00 |
| 19.08.2024 | 40,61 | 40,98 | 40,01 | 40,58 | 0,45% | 2.414.597,00 |
| 16.08.2024 | 39,15 | 40,67 | 39,10 | 40,40 | 3,06% | 4.705.651,00 |
| 15.08.2024 | 40,74 | 41,52 | 38,09 | 39,20 | 3,27% | 7.163.616,00 |
| 14.08.2024 | 38,33 | 38,33 | 37,79 | 37,96 | -0,71% | 3.800.685,00 |
| 13.08.2024 | 37,63 | 38,38 | 37,47 | 38,23 | 1,97% | 2.839.823,00 |
| 12.08.2024 | 38,23 | 38,40 | 37,13 | 37,49 | -1,94% | 2.939.619,00 |
| 09.08.2024 | 37,73 | 38,65 | 37,45 | 38,23 | 0,79% | 3.273.901,00 |
| 08.08.2024 | 36,76 | 38,00 | 36,69 | 37,93 | 4,52% | 3.170.798,00 |
| 07.08.2024 | 37,75 | 37,75 | 36,24 | 36,29 | -2,13% | 2.443.877,00 |
| 06.08.2024 | 36,94 | 37,48 | 36,40 | 37,08 | 0,60% | 2.621.432,00 |
| 05.08.2024 | 35,79 | 37,25 | 35,23 | 36,86 | -3,33% | 4.314.287,00 |
| 02.08.2024 | 38,54 | 38,54 | 37,47 | 38,13 | -2,61% | 2.755.883,00 |
| 01.08.2024 | 40,28 | 40,40 | 38,86 | 39,15 | -2,34% | 2.437.823,00 |
| 31.07.2024 | 39,71 | 40,89 | 39,71 | 40,09 | 0,80% | 3.480.895,00 |
| 30.07.2024 | 40,46 | 40,72 | 39,29 | 39,77 | -1,46% | 3.769.293,00 |
| 29.07.2024 | 40,72 | 40,81 | 40,16 | 40,36 | -1,13% | 2.834.330,00 |
| 26.07.2024 | 40,21 | 41,01 | 40,03 | 40,82 | 2,95% | 2.379.966,00 |
| 25.07.2024 | 39,84 | 40,53 | 39,36 | 39,65 | -0,48% | 1.975.653,00 |
| 24.07.2024 | 41,00 | 41,22 | 39,74 | 39,84 | -3,21% | 2.051.950,00 |
| 23.07.2024 | 41,43 | 41,72 | 40,56 | 41,16 | -1,51% | 2.394.558,00 |
| 22.07.2024 | 41,41 | 41,83 | 40,60 | 41,79 | 1,36% | 1.885.781,00 |
| 19.07.2024 | 41,61 | 41,75 | 40,98 | 41,23 | -1,10% | 1.516.635,00 |
| 18.07.2024 | 42,56 | 43,38 | 41,48 | 41,69 | -2,11% | 1.615.292,00 |
| 17.07.2024 | 42,66 | 43,43 | 42,59 | 42,59 | -0,86% | 1.975.361,00 |
| 16.07.2024 | 42,96 | 43,32 | 42,49 | 42,96 | 1,13% | 2.603.784,00 |
| 15.07.2024 | 43,56 | 43,72 | 42,31 | 42,48 | -3,23% | 2.064.005,00 |
| 12.07.2024 | 44,17 | 44,63 | 43,84 | 43,90 | 0,97% | 2.624.188,00 |
| 11.07.2024 | 42,98 | 43,86 | 42,98 | 43,48 | 2,67% | 2.996.398,00 |
| 10.07.2024 | 41,92 | 42,38 | 41,56 | 42,35 | 1,90% | 1.413.997,00 |
| 09.07.2024 | 41,90 | 42,33 | 41,30 | 41,56 | -0,84% | 1.835.669,00 |
| 08.07.2024 | 40,48 | 41,91 | 40,33 | 41,91 | 4,41% | 2.465.381,00 |
| 05.07.2024 | 40,01 | 40,49 | 39,59 | 40,14 | -0,12% | 2.835.460,00 |
| 03.07.2024 | 40,70 | 40,80 | 40,12 | 40,19 | -0,86% | 1.249.157,00 |
| 02.07.2024 | 41,73 | 42,07 | 40,42 | 40,54 | -3,45% | 2.427.046,00 |