113,830$
0,54%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 111,85 | 114,20 | 111,62 | 113,83 | 0,54% | 3.186.625,00 |
| 30.09.2025 | 111,95 | 113,88 | 109,99 | 113,22 | 1,58% | 3.584.652,00 |
| 29.09.2025 | 110,14 | 111,58 | 108,58 | 111,46 | 2,21% | 2.813.815,00 |
| 26.09.2025 | 108,67 | 109,06 | 107,12 | 109,05 | 1,16% | 2.208.134,00 |
| 25.09.2025 | 111,89 | 112,00 | 106,26 | 107,80 | -4,96% | 4.183.777,00 |
| 24.09.2025 | 116,23 | 117,00 | 113,22 | 113,42 | -2,34% | 3.275.948,00 |
| 23.09.2025 | 113,70 | 116,49 | 113,13 | 116,14 | 1,98% | 2.707.262,00 |
| 22.09.2025 | 114,34 | 114,71 | 112,35 | 113,88 | -0,27% | 3.252.054,00 |
| 19.09.2025 | 113,21 | 115,35 | 112,96 | 114,19 | 0,79% | 5.644.559,00 |
| 18.09.2025 | 110,16 | 113,46 | 110,16 | 113,30 | 3,11% | 2.984.184,00 |
| 17.09.2025 | 110,07 | 111,02 | 108,73 | 109,88 | 0,35% | 3.122.019,00 |
| 16.09.2025 | 110,16 | 110,16 | 107,76 | 109,50 | -0,61% | 2.884.244,00 |
| 15.09.2025 | 106,27 | 111,49 | 106,20 | 110,17 | 3,48% | 3.415.012,00 |
| 12.09.2025 | 106,43 | 108,00 | 105,56 | 106,47 | -0,37% | 2.937.826,00 |
| 11.09.2025 | 106,02 | 107,35 | 105,22 | 106,87 | 1,49% | 3.844.887,00 |
| 10.09.2025 | 106,75 | 107,52 | 101,60 | 105,30 | 0,11% | 5.059.308,00 |
| 09.09.2025 | 104,82 | 105,25 | 102,49 | 105,18 | 0,34% | 2.848.822,00 |
| 08.09.2025 | 105,10 | 105,89 | 102,84 | 104,82 | 0,61% | 3.129.842,00 |
| 05.09.2025 | 105,59 | 106,00 | 102,97 | 104,18 | -1,55% | 2.468.518,00 |
| 04.09.2025 | 104,70 | 105,85 | 103,74 | 105,82 | 1,33% | 3.146.681,00 |
| 03.09.2025 | 103,00 | 105,34 | 102,81 | 104,43 | 1,60% | 3.178.552,00 |
| 02.09.2025 | 99,88 | 103,15 | 99,87 | 102,79 | 0,95% | 3.417.788,00 |
| 29.08.2025 | 102,16 | 103,50 | 101,34 | 101,82 | -0,77% | 3.047.990,00 |
| 28.08.2025 | 101,16 | 102,69 | 101,08 | 102,61 | 1,61% | 3.129.359,00 |
| 27.08.2025 | 100,80 | 101,24 | 99,86 | 100,98 | 0,28% | 3.170.591,00 |
| 26.08.2025 | 98,50 | 101,66 | 98,50 | 100,70 | 2,26% | 15.737.783,00 |
| 25.08.2025 | 99,70 | 100,41 | 97,93 | 98,47 | -1,19% | 3.554.426,00 |
| 22.08.2025 | 99,45 | 99,99 | 97,56 | 99,66 | 1,29% | 3.089.456,00 |
| 21.08.2025 | 98,62 | 98,67 | 97,54 | 98,39 | -0,49% | 2.262.137,00 |
| 20.08.2025 | 97,78 | 99,54 | 97,24 | 98,87 | 0,97% | 3.824.616,00 |
| 19.08.2025 | 100,13 | 100,76 | 97,45 | 97,92 | -1,99% | 3.988.491,00 |
| 18.08.2025 | 100,45 | 101,50 | 98,18 | 99,91 | -0,82% | 4.556.581,00 |
| 15.08.2025 | 96,05 | 101,03 | 95,70 | 100,74 | 5,28% | 6.787.310,00 |
| 14.08.2025 | 95,56 | 99,27 | 92,62 | 95,69 | -15,71% | 13.346.755,00 |
| 13.08.2025 | 111,61 | 114,05 | 111,50 | 113,53 | 2,41% | 6.499.042,00 |
| 12.08.2025 | 109,58 | 111,81 | 108,64 | 110,86 | 2,69% | 3.802.254,00 |
| 11.08.2025 | 109,34 | 110,26 | 107,83 | 107,96 | -1,04% | 4.403.690,00 |
| 08.08.2025 | 109,07 | 109,87 | 107,77 | 109,09 | 0,56% | 3.243.388,00 |
| 07.08.2025 | 112,60 | 113,08 | 106,84 | 108,48 | -3,27% | 6.011.542,00 |
| 06.08.2025 | 111,97 | 112,58 | 110,79 | 112,15 | 0,59% | 4.074.583,00 |
| 05.08.2025 | 111,92 | 112,49 | 109,64 | 111,49 | -0,36% | 4.077.875,00 |
| 04.08.2025 | 108,21 | 111,93 | 107,68 | 111,89 | 5,25% | 4.241.569,00 |
| 01.08.2025 | 105,01 | 106,42 | 103,76 | 106,31 | -1,59% | 4.495.588,00 |
| 31.07.2025 | 107,66 | 109,39 | 107,60 | 108,03 | -0,16% | 3.332.387,00 |
| 30.07.2025 | 107,00 | 108,82 | 106,93 | 108,20 | 0,74% | 3.723.007,00 |
| 29.07.2025 | 107,67 | 108,32 | 105,74 | 107,40 | -2,74% | 5.401.890,00 |
| 28.07.2025 | 108,70 | 110,44 | 108,52 | 110,42 | 1,92% | 3.100.489,00 |
| 25.07.2025 | 110,06 | 110,22 | 107,09 | 108,34 | -0,08% | 3.433.808,00 |
| 24.07.2025 | 109,07 | 109,34 | 107,54 | 108,43 | -0,68% | 3.210.841,00 |
| 23.07.2025 | 107,08 | 109,60 | 106,65 | 109,17 | 2,75% | 3.485.104,00 |
| 22.07.2025 | 106,68 | 107,34 | 103,92 | 106,25 | -0,15% | 4.271.780,00 |
| 21.07.2025 | 103,72 | 107,40 | 103,69 | 106,41 | 2,89% | 4.571.538,00 |
| 18.07.2025 | 102,46 | 104,23 | 101,79 | 103,42 | 1,23% | 3.404.054,00 |
| 17.07.2025 | 101,03 | 102,31 | 100,10 | 102,16 | 1,48% | 3.381.201,00 |
| 16.07.2025 | 101,87 | 102,25 | 100,00 | 100,67 | -0,92% | 3.352.956,00 |
| 15.07.2025 | 101,09 | 101,83 | 99,66 | 101,60 | 0,05% | 4.220.812,00 |
| 14.07.2025 | 98,81 | 101,74 | 98,43 | 101,55 | 3,17% | 5.251.951,00 |
| 11.07.2025 | 97,73 | 98,65 | 96,80 | 98,43 | 0,81% | 3.107.576,00 |
| 10.07.2025 | 95,88 | 98,25 | 95,59 | 97,64 | 2,44% | 4.324.595,00 |
| 09.07.2025 | 92,95 | 95,60 | 92,83 | 95,31 | 3,36% | 5.175.387,00 |
| 08.07.2025 | 92,90 | 93,48 | 90,67 | 92,21 | -0,28% | 3.705.838,00 |
| 07.07.2025 | 90,35 | 92,62 | 90,35 | 92,47 | 2,52% | 4.915.976,00 |
| 03.07.2025 | 87,43 | 90,84 | 86,68 | 90,20 | 4,30% | 4.388.372,00 |
| 02.07.2025 | 86,67 | 87,77 | 84,39 | 86,48 | -0,53% | 3.370.344,00 |
| 01.07.2025 | 87,10 | 89,18 | 86,60 | 86,94 | -0,99% | 3.704.438,00 |
| 30.06.2025 | 87,60 | 88,03 | 86,96 | 87,81 | 0,80% | 2.707.439,00 |
| 27.06.2025 | 86,77 | 87,86 | 85,88 | 87,11 | 1,03% | 6.406.570,00 |
| 26.06.2025 | 85,46 | 86,61 | 84,12 | 86,22 | 0,94% | 2.719.228,00 |
| 25.06.2025 | 87,19 | 87,31 | 85,17 | 85,42 | -2,11% | 2.798.816,00 |
| 24.06.2025 | 87,33 | 87,80 | 86,41 | 87,26 | 1,76% | 3.187.370,00 |
| 23.06.2025 | 83,54 | 86,04 | 83,27 | 85,75 | 1,68% | 3.381.911,00 |
| 20.06.2025 | 84,57 | 85,31 | 83,95 | 84,33 | 0,11% | 4.320.824,00 |
| 18.06.2025 | 83,05 | 85,33 | 83,00 | 84,24 | 1,79% | 3.571.503,00 |
| 17.06.2025 | 82,82 | 83,71 | 82,53 | 82,76 | -1,78% | 3.343.161,00 |
| 16.06.2025 | 80,51 | 84,64 | 80,35 | 84,26 | 6,78% | 4.209.650,00 |
| 13.06.2025 | 81,14 | 81,75 | 78,59 | 78,91 | -4,00% | 3.129.723,00 |
| 12.06.2025 | 82,31 | 82,59 | 81,15 | 82,20 | 0,55% | 2.908.155,00 |
| 11.06.2025 | 81,09 | 82,50 | 81,09 | 81,75 | 2,30% | 3.235.147,00 |
| 10.06.2025 | 79,76 | 80,45 | 79,31 | 79,91 | 0,82% | 2.870.500,00 |
| 09.06.2025 | 79,30 | 80,05 | 78,25 | 79,26 | 0,39% | 2.290.480,00 |
| 06.06.2025 | 78,95 | 79,52 | 77,86 | 78,95 | -0,34% | 2.406.559,00 |
| 05.06.2025 | 77,83 | 79,90 | 77,79 | 79,22 | 1,15% | 2.795.352,00 |
| 04.06.2025 | 78,62 | 79,36 | 78,21 | 78,32 | -0,48% | 2.468.139,00 |
| 03.06.2025 | 78,44 | 79,27 | 78,21 | 78,70 | 0,18% | 2.504.526,00 |
| 02.06.2025 | 78,52 | 79,00 | 76,92 | 78,56 | 0,01% | 2.610.586,00 |
| 30.05.2025 | 77,66 | 78,95 | 77,27 | 78,55 | 0,14% | 2.844.314,00 |
| 29.05.2025 | 80,68 | 80,90 | 77,92 | 78,44 | -2,46% | 4.834.050,00 |
| 28.05.2025 | 80,83 | 81,47 | 80,00 | 80,42 | -0,59% | 2.531.481,00 |
| 27.05.2025 | 78,67 | 81,30 | 78,28 | 80,90 | 5,24% | 5.460.970,00 |
| 23.05.2025 | 77,16 | 77,84 | 76,29 | 76,87 | -2,68% | 3.937.390,00 |
| 22.05.2025 | 79,59 | 79,98 | 78,85 | 78,99 | -0,92% | 2.816.122,00 |
| 21.05.2025 | 81,57 | 81,64 | 79,69 | 79,72 | -3,39% | 3.786.160,00 |
| 20.05.2025 | 82,71 | 83,52 | 82,09 | 82,52 | 0,18% | 2.343.136,00 |
| 19.05.2025 | 81,13 | 83,24 | 81,13 | 82,37 | -0,54% | 2.511.923,00 |
| 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 |