54,000€
0,77%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,91 | 54,48 | 53,22 | 54,05 | 0,45% | - |
| 21.11.2024 | 52,43 | 54,08 | 51,89 | 53,81 | 2,94% | - |
| 20.11.2024 | 52,16 | 52,27 | 52,16 | 52,27 | -0,46% | - |
| 19.11.2024 | 52,89 | 52,89 | 52,51 | 52,51 | -1,94% | - |
| 18.11.2024 | 53,55 | 53,55 | 53,55 | 53,55 | -1,85% | - |
| 15.11.2024 | 55,10 | 55,10 | 54,56 | 54,56 | -0,85% | 5,00 |
| 14.11.2024 | 48,03 | 55,03 | 48,03 | 55,03 | 13,32% | 95,00 |
| 13.11.2024 | 47,55 | 48,56 | 47,55 | 48,56 | 0,80% | - |
| 12.11.2024 | 47,83 | 48,18 | 47,83 | 48,18 | -0,38% | - |
| 11.11.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -0,15% | - |
| 08.11.2024 | 47,31 | 48,44 | 47,31 | 48,44 | 1,74% | - |
| 07.11.2024 | 46,14 | 49,60 | 46,14 | 47,61 | 2,44% | 1,00 |
| 06.11.2024 | 46,47 | 46,47 | 46,47 | 46,47 | 5,39% | - |
| 05.11.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -0,66% | - |
| 04.11.2024 | 42,56 | 44,39 | 42,56 | 44,39 | 3,28% | - |
| 01.11.2024 | 43,29 | 43,29 | 42,98 | 42,98 | -1,23% | - |
| 31.10.2024 | 43,91 | 43,91 | 43,52 | 43,52 | -2,14% | - |
| 30.10.2024 | 44,83 | 44,83 | 44,47 | 44,47 | -1,68% | - |
| 29.10.2024 | 46,15 | 46,15 | 45,00 | 45,23 | -3,46% | 55,00 |
| 28.10.2024 | 47,50 | 47,50 | 46,85 | 46,85 | 1,05% | 15,00 |
| 25.10.2024 | 45,41 | 46,36 | 45,41 | 46,36 | 13,34% | 50,00 |
| 24.10.2024 | 39,87 | 40,91 | 39,87 | 40,91 | 1,93% | - |
| 23.10.2024 | 40,10 | 40,13 | 40,10 | 40,13 | -1,30% | - |
| 22.10.2024 | 40,52 | 40,66 | 40,52 | 40,66 | -0,79% | - |
| 21.10.2024 | 41,03 | 41,03 | 40,99 | 40,99 | -0,38% | - |
| 18.10.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -1,32% | - |
| 17.10.2024 | 41,35 | 41,69 | 41,35 | 41,69 | -0,20% | - |
| 16.10.2024 | 40,98 | 41,78 | 40,98 | 41,78 | 0,67% | - |
| 15.10.2024 | 41,40 | 41,50 | 41,40 | 41,50 | -0,14% | - |
| 14.10.2024 | 40,91 | 41,56 | 40,91 | 41,56 | 3,76% | 30,00 |
| 11.10.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -1,33% | - |
| 10.10.2024 | 40,43 | 40,59 | 40,43 | 40,59 | -0,93% | - |
| 09.10.2024 | 40,71 | 40,97 | 40,71 | 40,97 | -0,47% | - |
| 08.10.2024 | 41,06 | 41,17 | 41,06 | 41,17 | -0,88% | - |
| 07.10.2024 | 41,77 | 41,77 | 41,53 | 41,53 | 1,27% | 30,00 |
| 04.10.2024 | 41,01 | 41,01 | 41,01 | 41,01 | -0,22% | - |
| 03.10.2024 | 40,84 | 41,10 | 40,84 | 41,10 | -0,69% | - |
| 02.10.2024 | 41,18 | 41,39 | 41,18 | 41,39 | -0,68% | - |
| 01.10.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -2,51% | - |
| 30.09.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 0,19% | - |
| 27.09.2024 | 41,71 | 42,67 | 41,71 | 42,67 | 2,03% | - |
| 26.09.2024 | 40,65 | 41,82 | 40,65 | 41,82 | 2,19% | - |
| 25.09.2024 | 39,96 | 40,92 | 39,96 | 40,92 | 1,11% | - |
| 24.09.2024 | 39,22 | 40,47 | 39,22 | 40,47 | 7,33% | 36,00 |
| 23.09.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -0,59% | - |
| 20.09.2024 | 37,81 | 37,93 | 37,81 | 37,93 | -1,34% | - |
| 19.09.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,08% | - |
| 18.09.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -1,03% | - |
| 17.09.2024 | 38,43 | 38,88 | 38,43 | 38,88 | 0,83% | - |
| 16.09.2024 | 38,02 | 38,56 | 38,02 | 38,56 | 0,35% | - |
| 13.09.2024 | 37,50 | 38,42 | 37,50 | 38,42 | 2,43% | - |
| 12.09.2024 | 37,51 | 37,51 | 37,51 | 37,51 | -0,24% | - |
| 11.09.2024 | 36,68 | 37,60 | 36,68 | 37,60 | 1,39% | - |
| 10.09.2024 | 36,97 | 37,09 | 36,97 | 37,09 | 2,47% | - |
| 09.09.2024 | 36,19 | 36,19 | 36,19 | 36,19 | -0,65% | - |
| 06.09.2024 | 36,33 | 36,43 | 36,33 | 36,43 | -1,71% | - |
| 05.09.2024 | 36,69 | 37,06 | 36,69 | 37,06 | 0,16% | - |
| 04.09.2024 | 37,04 | 37,04 | 37,00 | 37,00 | -0,94% | - |
| 03.09.2024 | 36,26 | 37,35 | 36,26 | 37,35 | 2,40% | - |
| 02.09.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,90% | - |
| 30.08.2024 | 36,11 | 36,81 | 36,11 | 36,81 | 1,11% | - |
| 29.08.2024 | 36,27 | 36,40 | 36,27 | 36,40 | -0,23% | - |
| 28.08.2024 | 35,64 | 36,49 | 35,64 | 36,49 | 1,88% | - |
| 27.08.2024 | 35,94 | 35,94 | 35,81 | 35,81 | -1,62% | - |
| 26.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,03% | - |
| 23.08.2024 | 35,71 | 37,16 | 35,71 | 37,16 | 2,72% | - |
| 22.08.2024 | 36,46 | 36,46 | 36,17 | 36,17 | -1,78% | - |
| 21.08.2024 | 35,88 | 36,83 | 35,88 | 36,83 | 1,67% | 650,00 |
| 20.08.2024 | 36,21 | 36,22 | 36,21 | 36,22 | -1,11% | - |
| 19.08.2024 | 36,28 | 36,63 | 36,28 | 36,63 | 0,87% | - |
| 16.08.2024 | 35,27 | 36,31 | 35,27 | 36,31 | 7,90% | - |
| 15.08.2024 | 32,83 | 33,65 | 32,83 | 33,65 | -2,34% | 100,00 |
| 14.08.2024 | 34,33 | 34,46 | 34,33 | 34,46 | 1,41% | - |
| 13.08.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,40% | - |
| 12.08.2024 | 34,56 | 34,56 | 34,11 | 34,11 | -2,39% | - |
| 09.08.2024 | 34,31 | 34,95 | 34,31 | 34,95 | 6,77% | - |
| 08.08.2024 | 32,73 | 32,73 | 32,73 | 32,73 | -1,46% | - |
| 07.08.2024 | 33,71 | 33,71 | 33,22 | 33,22 | -2,22% | - |
| 06.08.2024 | 33,46 | 33,97 | 33,46 | 33,97 | 0,46% | - |
| 05.08.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -4,83% | - |
| 02.08.2024 | 35,50 | 35,53 | 35,50 | 35,53 | -1,43% | 150,00 |
| 01.08.2024 | 36,61 | 36,61 | 36,05 | 36,05 | -3,04% | - |
| 31.07.2024 | 36,39 | 37,18 | 36,39 | 37,18 | 1,34% | - |
| 30.07.2024 | 36,86 | 36,86 | 36,69 | 36,69 | -1,53% | - |
| 29.07.2024 | 37,23 | 37,26 | 37,23 | 37,26 | 2,91% | - |
| 26.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,34% | - |
| 25.07.2024 | 36,29 | 36,69 | 36,29 | 36,69 | 0,15% | - |
| 24.07.2024 | 37,12 | 37,12 | 36,64 | 36,64 | -2,92% | - |
| 23.07.2024 | 37,95 | 37,95 | 37,74 | 37,74 | 0,83% | - |
| 22.07.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -0,87% | - |
| 19.07.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,94% | - |
| 18.07.2024 | 38,46 | 38,46 | 38,12 | 38,12 | -2,07% | - |
| 17.07.2024 | 38,79 | 38,92 | 38,79 | 38,92 | -1,37% | - |
| 16.07.2024 | 38,51 | 39,46 | 38,51 | 39,46 | -1,05% | - |
| 15.07.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -1,21% | - |
| 12.07.2024 | 39,57 | 40,37 | 39,57 | 40,37 | 0,87% | - |
| 11.07.2024 | 38,57 | 40,02 | 38,57 | 40,02 | 2,92% | - |
| 10.07.2024 | 37,90 | 38,89 | 37,90 | 38,89 | 1,03% | - |
| 09.07.2024 | 38,24 | 38,49 | 38,24 | 38,49 | 5,31% | - |
| 08.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -1,31% | - |