71,160€
0,28%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 68,44 | 70,96 | 68,44 | 70,96 | 3,43% | - |
| 20.01.2025 | 68,61 | 68,61 | 68,61 | 68,61 | -1,39% | - |
| 17.01.2025 | 67,11 | 69,58 | 67,11 | 69,58 | 2,88% | 105,00 |
| 16.01.2025 | 65,32 | 67,63 | 65,32 | 67,63 | 3,20% | - |
| 15.01.2025 | 65,01 | 65,53 | 65,01 | 65,53 | 0,11% | - |
| 14.01.2025 | 64,52 | 65,46 | 64,52 | 65,46 | 0,43% | - |
| 13.01.2025 | 65,18 | 65,18 | 65,18 | 65,18 | -0,85% | - |
| 10.01.2025 | 65,85 | 65,85 | 65,74 | 65,74 | -0,15% | - |
| 09.01.2025 | 65,74 | 65,84 | 65,74 | 65,84 | -0,86% | 165,00 |
| 08.01.2025 | 65,74 | 66,49 | 65,74 | 66,41 | 2,01% | 512,00 |
| 07.01.2025 | 64,23 | 65,51 | 64,23 | 65,10 | -0,55% | 62,00 |
| 06.01.2025 | 64,81 | 65,46 | 64,81 | 65,46 | 3,18% | 370,00 |
| 03.01.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -0,94% | - |
| 02.01.2025 | 62,56 | 64,16 | 62,56 | 64,04 | 2,68% | 170,00 |
| 30.12.2024 | 62,37 | 62,37 | 62,37 | 62,37 | -1,09% | - |
| 27.12.2024 | 62,30 | 63,06 | 62,30 | 63,06 | 1,68% | - |
| 23.12.2024 | 61,09 | 62,02 | 61,09 | 62,02 | 1,17% | - |
| 20.12.2024 | 59,48 | 61,46 | 59,48 | 61,30 | 1,61% | 44,00 |
| 19.12.2024 | 60,30 | 60,33 | 60,30 | 60,33 | 0,65% | - |
| 18.12.2024 | 61,51 | 61,51 | 59,94 | 59,94 | -1,14% | 41,00 |
| 17.12.2024 | 60,28 | 60,63 | 60,28 | 60,63 | -1,03% | - |
| 16.12.2024 | 59,48 | 61,98 | 59,48 | 61,26 | 1,88% | 796,00 |
| 13.12.2024 | 58,21 | 60,13 | 58,21 | 60,13 | 2,68% | 50,00 |
| 12.12.2024 | 58,46 | 58,56 | 58,46 | 58,56 | -0,96% | - |
| 11.12.2024 | 57,83 | 59,13 | 57,83 | 59,13 | 1,88% | - |
| 10.12.2024 | 58,41 | 58,48 | 58,04 | 58,04 | -1,93% | 10,00 |
| 09.12.2024 | 58,28 | 59,64 | 58,28 | 59,18 | 0,27% | 256,00 |
| 06.12.2024 | 59,02 | 59,02 | 59,02 | 59,02 | -1,68% | - |
| 05.12.2024 | 59,96 | 60,03 | 59,96 | 60,03 | -0,65% | - |
| 04.12.2024 | 61,25 | 61,25 | 60,42 | 60,42 | -0,92% | - |
| 03.12.2024 | 60,92 | 60,98 | 60,92 | 60,98 | -0,11% | - |
| 02.12.2024 | 59,41 | 61,07 | 59,41 | 61,05 | 3,90% | 186,00 |
| 29.11.2024 | 59,14 | 59,14 | 58,76 | 58,76 | 1,59% | 193,00 |
| 28.11.2024 | 57,39 | 59,60 | 57,39 | 57,84 | 0,33% | 50,00 |
| 27.11.2024 | 57,46 | 57,65 | 57,46 | 57,65 | -0,77% | - |
| 26.11.2024 | 58,16 | 58,24 | 58,07 | 58,10 | 3,90% | 7,00 |
| 25.11.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -0,99% | 110,00 |
| 22.11.2024 | 53,22 | 56,48 | 53,22 | 56,48 | 4,97% | - |
| 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% | - |