43,130$
-0,35%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 42,75 | 42,85 | 41,45 | 41,99 | -1,87% | 1.906.967,00 |
| 28.06.2024 | 41,46 | 42,82 | 41,01 | 42,79 | 2,84% | 3.508.683,00 |
| 27.06.2024 | 41,36 | 41,76 | 40,99 | 41,61 | -0,22% | 1.888.345,00 |
| 26.06.2024 | 41,76 | 41,96 | 41,19 | 41,70 | -0,41% | 2.389.975,00 |
| 25.06.2024 | 43,00 | 43,00 | 41,81 | 41,87 | -2,01% | 2.038.317,00 |
| 24.06.2024 | 41,79 | 42,77 | 41,50 | 42,73 | 2,62% | 2.222.436,00 |
| 21.06.2024 | 41,22 | 41,70 | 41,01 | 41,64 | 0,80% | 5.302.138,00 |
| 20.06.2024 | 41,10 | 41,69 | 40,98 | 41,31 | 0,73% | 1.863.093,00 |
| 18.06.2024 | 41,85 | 42,05 | 40,85 | 41,01 | -2,17% | 4.178.832,00 |
| 17.06.2024 | 41,68 | 42,18 | 41,42 | 41,92 | 0,26% | 2.338.057,00 |
| 14.06.2024 | 41,74 | 42,16 | 41,44 | 41,81 | -1,30% | 1.576.931,00 |
| 13.06.2024 | 42,63 | 42,94 | 42,31 | 42,36 | -1,10% | 1.696.182,00 |
| 12.06.2024 | 43,55 | 44,19 | 42,71 | 42,83 | -0,44% | 1.473.780,00 |
| 11.06.2024 | 43,95 | 44,29 | 42,71 | 43,02 | -2,65% | 1.889.740,00 |
| 10.06.2024 | 43,10 | 44,27 | 43,09 | 44,19 | 1,87% | 2.356.457,00 |
| 07.06.2024 | 43,01 | 43,80 | 42,99 | 43,38 | -0,39% | 1.801.028,00 |
| 06.06.2024 | 43,75 | 44,06 | 43,39 | 43,55 | 0,11% | 3.512.604,00 |
| 05.06.2024 | 43,10 | 43,61 | 42,72 | 43,50 | 1,02% | 1.828.654,00 |
| 04.06.2024 | 44,19 | 44,19 | 43,01 | 43,06 | -2,76% | 1.964.699,00 |
| 03.06.2024 | 43,79 | 44,49 | 43,58 | 44,28 | 1,82% | 2.236.217,00 |
| 31.05.2024 | 42,46 | 43,52 | 42,24 | 43,49 | 2,69% | 3.017.652,00 |
| 30.05.2024 | 41,53 | 42,53 | 41,23 | 42,35 | 2,00% | 2.753.475,00 |
| 29.05.2024 | 41,04 | 41,81 | 40,94 | 41,52 | 0,27% | 2.109.344,00 |
| 28.05.2024 | 42,61 | 42,62 | 41,18 | 41,41 | -2,10% | 2.534.589,00 |
| 24.05.2024 | 41,89 | 42,40 | 41,65 | 42,30 | 2,27% | 2.294.897,00 |
| 23.05.2024 | 41,31 | 41,94 | 40,97 | 41,36 | -0,29% | 2.078.989,00 |
| 22.05.2024 | 42,07 | 42,22 | 41,39 | 41,48 | -2,05% | 2.436.119,00 |
| 21.05.2024 | 42,26 | 42,62 | 42,12 | 42,35 | -0,26% | 2.391.764,00 |
| 20.05.2024 | 42,37 | 42,76 | 42,14 | 42,46 | 0,33% | 2.262.989,00 |
| 17.05.2024 | 42,53 | 42,76 | 42,18 | 42,32 | -0,47% | 3.817.517,00 |
| 16.05.2024 | 42,64 | 42,99 | 42,41 | 42,52 | -0,35% | 2.568.959,00 |
| 15.05.2024 | 42,53 | 42,77 | 42,24 | 42,67 | 1,33% | 3.602.744,00 |
| 14.05.2024 | 41,80 | 42,37 | 41,76 | 42,11 | 1,84% | 2.871.154,00 |
| 13.05.2024 | 40,48 | 41,60 | 40,48 | 41,35 | 3,19% | 4.497.236,00 |
| 10.05.2024 | 40,23 | 40,60 | 38,99 | 40,07 | -0,74% | 3.601.498,00 |
| 09.05.2024 | 37,61 | 40,46 | 37,50 | 40,37 | 3,57% | 5.358.528,00 |
| 08.05.2024 | 38,61 | 39,04 | 38,52 | 38,98 | -0,03% | 4.414.194,00 |
| 07.05.2024 | 39,77 | 40,12 | 38,87 | 38,99 | -1,24% | 5.202.608,00 |
| 06.05.2024 | 39,67 | 39,95 | 39,34 | 39,48 | 0,61% | 3.308.519,00 |
| 03.05.2024 | 39,09 | 39,77 | 39,03 | 39,24 | 1,16% | 3.241.952,00 |
| 02.05.2024 | 40,03 | 40,10 | 38,72 | 38,79 | -1,77% | 3.739.225,00 |
| 01.05.2024 | 39,80 | 40,07 | 39,16 | 39,49 | -1,08% | 3.499.887,00 |
| 30.04.2024 | 40,55 | 40,74 | 39,90 | 39,92 | -2,59% | 5.028.058,00 |
| 29.04.2024 | 40,31 | 41,01 | 40,18 | 40,98 | 2,32% | 4.161.260,00 |
| 26.04.2024 | 39,54 | 40,38 | 39,40 | 40,05 | 1,68% | 3.329.311,00 |