44,698€
0,12%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 43,11 | 44,74 | 42,75 | 44,62 | 2,95% | 318,00 |
| 01.11.2024 | 43,69 | 44,15 | 43,10 | 43,34 | -0,70% | 7,00 |
| 31.10.2024 | 44,45 | 44,47 | 43,57 | 43,65 | -2,10% | 5,00 |
| 30.10.2024 | 45,13 | 45,55 | 44,31 | 44,59 | -1,36% | 71,00 |
| 29.10.2024 | 46,63 | 46,67 | 44,79 | 45,20 | -3,09% | 1.512,00 |
| 28.10.2024 | 46,95 | 48,00 | 46,62 | 46,64 | -0,12% | 340,00 |
| 25.10.2024 | 47,40 | 48,00 | 44,83 | 46,69 | 13,76% | 2.212,00 |
| 24.10.2024 | 40,29 | 41,09 | 40,27 | 41,05 | 1,83% | - |
| 23.10.2024 | 40,55 | 40,70 | 40,08 | 40,31 | -0,98% | 2,00 |
| 22.10.2024 | 41,07 | 41,13 | 40,52 | 40,71 | -1,06% | - |
| 21.10.2024 | 41,48 | 41,84 | 41,03 | 41,14 | -0,94% | - |
| 18.10.2024 | 41,66 | 42,18 | 41,16 | 41,54 | -0,46% | 100,00 |
| 17.10.2024 | 41,85 | 42,51 | 41,60 | 41,73 | -0,32% | 25,00 |
| 16.10.2024 | 41,48 | 42,15 | 41,36 | 41,86 | 0,89% | 737,00 |
| 15.10.2024 | 41,90 | 42,23 | 41,42 | 41,50 | -0,76% | 15,00 |
| 14.10.2024 | 41,41 | 42,00 | 40,95 | 41,81 | 1,16% | 34,00 |
| 11.10.2024 | 40,60 | 41,54 | 40,50 | 41,34 | 1,70% | - |
| 10.10.2024 | 40,94 | 41,25 | 40,63 | 40,64 | -0,90% | - |
| 09.10.2024 | 41,20 | 41,57 | 41,01 | 41,01 | -0,58% | - |
| 08.10.2024 | 41,58 | 41,59 | 40,69 | 41,25 | -0,87% | 195,00 |
| 07.10.2024 | 42,37 | 42,59 | 41,39 | 41,61 | -1,63% | 2,00 |
| 04.10.2024 | 41,52 | 42,54 | 41,47 | 42,30 | 2,85% | 105,00 |
| 03.10.2024 | 41,48 | 41,66 | 41,06 | 41,13 | -0,71% | - |
| 02.10.2024 | 41,74 | 42,01 | 41,14 | 41,42 | -0,96% | - |
| 01.10.2024 | 42,14 | 42,49 | 40,86 | 41,82 | -1,04% | 546,00 |
| 30.09.2024 | 42,92 | 43,15 | 41,85 | 42,26 | -1,59% | 435,00 |
| 27.09.2024 | 42,14 | 42,97 | 41,97 | 42,95 | 2,20% | 204,00 |
| 26.09.2024 | 41,16 | 42,49 | 41,13 | 42,02 | 2,16% | 95,00 |
| 25.09.2024 | 40,43 | 41,14 | 40,15 | 41,14 | 1,14% | 175,00 |
| 24.09.2024 | 39,68 | 41,12 | 39,67 | 40,67 | 2,47% | 205,00 |
| 23.09.2024 | 38,20 | 39,83 | 38,00 | 39,69 | 4,21% | 107,00 |
| 20.09.2024 | 38,34 | 38,60 | 37,82 | 38,09 | -0,60% | - |
| 19.09.2024 | 39,00 | 39,66 | 38,07 | 38,32 | -1,40% | - |
| 18.09.2024 | 38,97 | 39,40 | 38,57 | 38,86 | -0,33% | - |
| 17.09.2024 | 38,85 | 39,29 | 38,63 | 38,99 | 0,23% | 1,00 |
| 16.09.2024 | 38,54 | 39,04 | 38,27 | 38,90 | 0,80% | 163,00 |
| 13.09.2024 | 37,92 | 39,17 | 37,91 | 38,59 | 1,72% | 15,00 |
| 12.09.2024 | 37,98 | 38,32 | 37,49 | 37,94 | 0,21% | - |
| 11.09.2024 | 37,10 | 37,87 | 36,71 | 37,86 | 1,47% | - |
| 10.09.2024 | 37,34 | 37,59 | 36,60 | 37,31 | -0,18% | - |
| 09.09.2024 | 36,53 | 38,07 | 36,47 | 37,38 | 2,63% | 2,00 |
| 06.09.2024 | 37,19 | 37,43 | 36,10 | 36,42 | -2,23% | 13,00 |
| 05.09.2024 | 37,16 | 37,51 | 36,99 | 37,25 | 0,20% | 52,00 |
| 04.09.2024 | 37,45 | 37,92 | 36,86 | 37,18 | -1,15% | 2.970,00 |
| 03.09.2024 | 36,72 | 37,74 | 36,46 | 37,61 | 2,37% | 5.281,00 |
| 02.09.2024 | 37,35 | 37,35 | 36,47 | 36,74 | -1,04% | 336,00 |
| 30.08.2024 | 36,62 | 37,13 | 36,47 | 37,13 | 1,57% | - |
| 29.08.2024 | 36,65 | 36,91 | 36,19 | 36,55 | -0,27% | - |
| 28.08.2024 | 36,13 | 36,67 | 35,44 | 36,65 | 1,83% | 15,00 |
| 27.08.2024 | 36,40 | 36,46 | 35,75 | 36,00 | -1,08% | - |
| 26.08.2024 | 37,53 | 37,54 | 36,21 | 36,39 | -2,26% | 1.104,00 |
| 23.08.2024 | 36,17 | 37,28 | 36,17 | 37,23 | 3,07% | 1,00 |
| 22.08.2024 | 36,93 | 37,42 | 36,11 | 36,12 | -2,11% | 170,00 |
| 21.08.2024 | 36,63 | 37,41 | 36,33 | 36,90 | 1,59% | 20,00 |
| 20.08.2024 | 36,64 | 36,69 | 36,15 | 36,32 | -0,66% | - |
| 19.08.2024 | 36,56 | 37,07 | 36,25 | 36,56 | -0,15% | 576,00 |
| 16.08.2024 | 35,77 | 36,97 | 35,55 | 36,62 | 2,44% | - |
| 15.08.2024 | 33,00 | 37,86 | 33,00 | 35,75 | 3,50% | 815,00 |
| 14.08.2024 | 34,82 | 35,07 | 34,28 | 34,54 | -0,68% | 468,00 |
| 13.08.2024 | 34,33 | 34,98 | 34,22 | 34,77 | 1,48% | 62,00 |
| 12.08.2024 | 35,02 | 35,24 | 33,98 | 34,27 | -2,43% | - |
| 09.08.2024 | 34,75 | 35,39 | 34,39 | 35,12 | 1,18% | - |
| 08.08.2024 | 33,15 | 34,81 | 33,02 | 34,71 | 4,36% | 15,00 |
| 07.08.2024 | 34,21 | 34,42 | 33,17 | 33,26 | -1,88% | 10,00 |
| 06.08.2024 | 33,87 | 34,28 | 33,39 | 33,90 | 0,62% | 238,00 |
| 05.08.2024 | 34,56 | 34,66 | 32,07 | 33,69 | -3,52% | 331,00 |
| 02.08.2024 | 36,04 | 36,65 | 34,31 | 34,92 | -3,76% | 1.769,00 |
| 01.08.2024 | 37,13 | 37,48 | 36,01 | 36,28 | -2,01% | 1.351,00 |
| 31.07.2024 | 36,75 | 37,76 | 36,67 | 37,03 | 0,73% | 40,00 |
| 30.07.2024 | 37,31 | 37,62 | 36,33 | 36,76 | -1,39% | 17,00 |
| 29.07.2024 | 37,74 | 38,05 | 37,12 | 37,28 | -0,87% | - |
| 26.07.2024 | 36,63 | 37,75 | 36,62 | 37,61 | 2,85% | - |
| 25.07.2024 | 36,81 | 37,30 | 36,37 | 36,56 | -0,49% | 555,00 |
| 24.07.2024 | 37,85 | 37,96 | 36,67 | 36,74 | -3,02% | 29,00 |
| 23.07.2024 | 38,33 | 38,58 | 37,38 | 37,89 | -1,24% | 2,00 |
| 22.07.2024 | 37,89 | 38,36 | 37,32 | 38,36 | 1,33% | - |
| 19.07.2024 | 38,34 | 38,35 | 37,65 | 37,86 | -0,96% | - |
| 18.07.2024 | 39,01 | 39,75 | 38,08 | 38,23 | -1,94% | - |
| 17.07.2024 | 39,39 | 39,73 | 38,76 | 38,99 | -1,15% | - |
| 16.07.2024 | 39,06 | 39,81 | 38,77 | 39,44 | 1,17% | - |
| 15.07.2024 | 40,38 | 40,71 | 38,80 | 38,99 | -3,14% | 49,00 |
| 12.07.2024 | 40,07 | 40,95 | 39,77 | 40,25 | 0,55% | 75,00 |
| 11.07.2024 | 39,08 | 40,31 | 38,83 | 40,03 | 2,36% | 64,00 |
| 10.07.2024 | 38,40 | 39,11 | 38,37 | 39,11 | 1,70% | - |
| 09.07.2024 | 38,76 | 39,15 | 38,15 | 38,45 | -0,62% | - |
| 08.07.2024 | 36,99 | 38,71 | 36,99 | 38,69 | 4,28% | 1,00 |
| 05.07.2024 | 37,45 | 37,47 | 36,60 | 37,11 | -0,95% | 344,00 |
| 04.07.2024 | 37,53 | 37,62 | 37,46 | 37,46 | 0,48% | - |
| 03.07.2024 | 37,72 | 37,80 | 37,18 | 37,28 | -1,17% | 1,00 |
| 02.07.2024 | 39,11 | 39,11 | 37,64 | 37,72 | -3,52% | 1,00 |
| 01.07.2024 | 39,85 | 40,16 | 38,65 | 39,10 | -2,04% | 60,00 |
| 28.06.2024 | 38,87 | 39,91 | 38,22 | 39,91 | 2,72% | - |
| 27.06.2024 | 38,94 | 38,99 | 38,23 | 38,86 | -0,84% | 50,00 |
| 26.06.2024 | 39,12 | 39,51 | 38,67 | 39,19 | 0,13% | 27,00 |
| 25.06.2024 | 39,86 | 40,14 | 39,06 | 39,14 | -1,70% | 47,00 |
| 24.06.2024 | 38,89 | 39,84 | 38,65 | 39,81 | 2,23% | - |
| 21.06.2024 | 38,56 | 39,00 | 38,42 | 38,94 | 0,97% | - |
| 20.06.2024 | 38,18 | 38,89 | 38,18 | 38,57 | 1,25% | - |
| 19.06.2024 | 38,17 | 38,20 | 38,09 | 38,10 | -0,44% | - |
| 18.06.2024 | 39,14 | 39,19 | 38,06 | 38,26 | -2,14% | 207,00 |