80,845€
-1,95%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,46 | 83,66 | 80,60 | 80,89 | -1,90% | 3.458,00 |
| 20.02.2025 | 85,63 | 86,30 | 81,91 | 82,46 | -3,60% | 1.605,00 |
| 19.02.2025 | 85,41 | 86,66 | 83,66 | 85,54 | 0,45% | 3.225,00 |
| 18.02.2025 | 84,85 | 87,51 | 84,18 | 85,15 | 0,83% | 14.644,00 |
| 17.02.2025 | 84,31 | 85,06 | 83,41 | 84,45 | 1,07% | 1.007,00 |
| 14.02.2025 | 82,94 | 83,91 | 81,64 | 83,56 | 0,92% | 670,00 |
| 13.02.2025 | 81,81 | 84,63 | 81,53 | 82,80 | 1,11% | 472,00 |
| 12.02.2025 | 78,52 | 82,47 | 77,65 | 81,89 | 4,30% | 837,00 |
| 11.02.2025 | 76,53 | 78,86 | 75,63 | 78,51 | 2,22% | 1.282,00 |
| 10.02.2025 | 77,94 | 78,70 | 76,00 | 76,81 | -1,08% | 1.234,00 |
| 07.02.2025 | 79,15 | 80,70 | 76,52 | 77,65 | -1,89% | 700,00 |
| 06.02.2025 | 71,27 | 85,12 | 70,95 | 79,14 | 12,15% | 2.947,00 |
| 05.02.2025 | 70,19 | 71,22 | 69,38 | 70,57 | 0,50% | 115,00 |
| 04.02.2025 | 71,31 | 71,73 | 70,01 | 70,22 | -1,87% | 312,00 |
| 03.02.2025 | 70,01 | 71,88 | 68,16 | 71,56 | 1,70% | 3.642,00 |
| 31.01.2025 | 73,07 | 73,72 | 69,57 | 70,36 | -3,38% | 468,00 |
| 30.01.2025 | 71,62 | 73,47 | 71,23 | 72,83 | 1,89% | 126,00 |
| 29.01.2025 | 70,69 | 72,45 | 70,68 | 71,48 | 1,04% | 294,00 |
| 28.01.2025 | 69,25 | 70,96 | 69,21 | 70,74 | 2,34% | 154,00 |
| 27.01.2025 | 71,30 | 72,25 | 68,41 | 69,13 | -2,79% | 1.541,00 |
| 24.01.2025 | 70,37 | 72,07 | 70,09 | 71,11 | 0,69% | 223,00 |
| 23.01.2025 | 70,48 | 70,99 | 69,54 | 70,62 | 0,27% | 948,00 |
| 22.01.2025 | 71,16 | 71,67 | 70,22 | 70,43 | -1,04% | 288,00 |
| 21.01.2025 | 69,10 | 71,28 | 69,02 | 71,17 | 3,31% | 682,00 |
| 20.01.2025 | 69,28 | 69,85 | 68,21 | 68,89 | -0,98% | 536,00 |
| 17.01.2025 | 67,78 | 70,15 | 66,88 | 69,58 | 2,91% | 388,00 |
| 16.01.2025 | 65,83 | 67,91 | 65,56 | 67,61 | 2,91% | 1.021,00 |
| 15.01.2025 | 65,77 | 67,30 | 65,47 | 65,70 | 0,11% | 264,00 |
| 14.01.2025 | 65,22 | 67,23 | 65,12 | 65,63 | 0,43% | 450,00 |
| 13.01.2025 | 65,64 | 66,44 | 63,84 | 65,35 | -0,40% | 491,00 |
| 10.01.2025 | 66,48 | 66,92 | 65,05 | 65,61 | -1,23% | 321,00 |
| 09.01.2025 | 66,44 | 66,94 | 66,30 | 66,43 | -0,05% | 121,00 |
| 08.01.2025 | 65,18 | 67,74 | 65,08 | 66,47 | 2,06% | 789,00 |
| 07.01.2025 | 65,03 | 66,39 | 64,46 | 65,13 | 0,05% | 324,00 |
| 06.01.2025 | 65,11 | 65,88 | 64,52 | 65,10 | 0,43% | 1.290,00 |
| 03.01.2025 | 63,98 | 65,61 | 63,84 | 64,82 | 1,19% | 618,00 |
| 02.01.2025 | 62,67 | 64,47 | 62,67 | 64,05 | 1,91% | 532,00 |
| 30.12.2024 | 62,99 | 64,12 | 62,56 | 62,85 | -0,46% | 533,00 |
| 27.12.2024 | 62,50 | 63,75 | 62,47 | 63,14 | 1,50% | 1.316,00 |
| 23.12.2024 | 61,65 | 62,53 | 61,34 | 62,21 | 1,23% | 210,00 |
| 20.12.2024 | 60,40 | 61,95 | 58,79 | 61,45 | 1,79% | 590,00 |
| 19.12.2024 | 59,86 | 66,00 | 59,77 | 60,37 | 0,72% | 507,00 |
| 18.12.2024 | 60,82 | 61,51 | 59,86 | 59,94 | -1,50% | 276,00 |
| 17.12.2024 | 60,99 | 62,17 | 60,48 | 60,85 | -0,37% | 276,00 |
| 16.12.2024 | 60,06 | 62,16 | 59,61 | 61,08 | 1,42% | 1.079,00 |
| 13.12.2024 | 58,79 | 60,34 | 58,64 | 60,22 | 2,43% | 167,00 |
| 12.12.2024 | 59,15 | 59,74 | 58,65 | 58,79 | -0,93% | 150,00 |
| 11.12.2024 | 58,32 | 59,69 | 58,06 | 59,34 | 1,84% | 808,00 |
| 10.12.2024 | 58,96 | 59,52 | 58,11 | 58,27 | -1,29% | 127,00 |
| 09.12.2024 | 58,99 | 59,80 | 58,27 | 59,03 | 0,21% | 1.540,00 |
| 06.12.2024 | 59,76 | 60,43 | 58,75 | 58,91 | -2,10% | 1.237,00 |
| 05.12.2024 | 60,71 | 61,11 | 59,83 | 60,17 | -0,73% | 1.672,00 |
| 04.12.2024 | 61,28 | 62,37 | 59,87 | 60,62 | -0,92% | 1.093,00 |
| 03.12.2024 | 61,09 | 63,00 | 60,58 | 61,18 | -0,37% | 1.833,00 |
| 02.12.2024 | 59,52 | 61,66 | 59,31 | 61,41 | 4,00% | 3.396,00 |
| 29.11.2024 | 58,44 | 59,40 | 57,92 | 59,05 | 1,17% | 1.065,00 |
| 28.11.2024 | 58,24 | 59,40 | 57,78 | 58,37 | 1,33% | 1.375,00 |
| 27.11.2024 | 58,29 | 58,65 | 57,18 | 57,60 | -1,23% | 244,00 |
| 26.11.2024 | 58,11 | 58,53 | 57,51 | 58,32 | 0,31% | 1.013,00 |
| 25.11.2024 | 56,54 | 58,41 | 55,72 | 58,14 | 2,67% | 172,00 |
| 22.11.2024 | 53,91 | 58,00 | 53,81 | 56,63 | 5,15% | 514,00 |
| 21.11.2024 | 52,43 | 54,07 | 52,17 | 53,85 | 2,67% | - |
| 20.11.2024 | 52,67 | 53,01 | 52,16 | 52,45 | -0,28% | 281,00 |
| 19.11.2024 | 53,42 | 53,60 | 52,11 | 52,60 | -1,47% | 96,00 |
| 18.11.2024 | 53,96 | 54,19 | 53,06 | 53,38 | -1,94% | 331,00 |
| 15.11.2024 | 54,62 | 55,31 | 53,59 | 54,44 | -0,97% | 20,00 |
| 14.11.2024 | 48,52 | 55,35 | 48,52 | 54,97 | 13,25% | 1.441,00 |
| 13.11.2024 | 48,43 | 48,82 | 47,91 | 48,54 | 0,73% | 135,00 |
| 12.11.2024 | 48,40 | 48,75 | 47,02 | 48,19 | -0,33% | 328,00 |
| 11.11.2024 | 48,78 | 49,83 | 48,20 | 48,35 | -0,77% | 824,00 |
| 08.11.2024 | 48,20 | 48,74 | 46,90 | 48,72 | 2,05% | - |
| 07.11.2024 | 46,70 | 49,50 | 46,37 | 47,75 | 3,10% | 5,00 |
| 06.11.2024 | 46,83 | 48,23 | 45,99 | 46,31 | 2,25% | 388,00 |
| 05.11.2024 | 44,70 | 45,36 | 44,31 | 45,29 | 1,50% | 177,00 |
| 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 |