38,708€
0,51%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 38,53 | 39,04 | 38,27 | 38,69 | 0,29% | - |
| 13.09.2024 | 37,93 | 39,16 | 37,91 | 38,58 | 1,60% | - |
| 12.09.2024 | 37,70 | 38,30 | 37,51 | 37,97 | 0,22% | - |
| 11.09.2024 | 37,10 | 37,89 | 37,05 | 37,89 | 1,51% | - |
| 10.09.2024 | 37,33 | 37,58 | 36,60 | 37,33 | -0,22% | - |
| 09.09.2024 | 36,26 | 38,07 | 36,26 | 37,41 | 2,76% | - |
| 06.09.2024 | 36,91 | 37,43 | 36,11 | 36,41 | -2,28% | - |
| 05.09.2024 | 36,89 | 37,49 | 36,89 | 37,26 | 0,27% | - |
| 04.09.2024 | 37,46 | 38,04 | 36,86 | 37,16 | -1,23% | - |
| 03.09.2024 | 36,72 | 37,72 | 36,58 | 37,62 | 2,40% | - |
| 02.09.2024 | 37,08 | 37,08 | 36,66 | 36,74 | -0,91% | - |
| 30.08.2024 | 36,63 | 37,14 | 36,47 | 37,08 | 1,75% | - |
| 29.08.2024 | 36,65 | 36,91 | 36,20 | 36,44 | -0,53% | - |
| 28.08.2024 | 35,86 | 36,67 | 35,45 | 36,63 | 1,77% | - |
| 27.08.2024 | 36,40 | 36,46 | 35,75 | 36,00 | -1,28% | - |
| 26.08.2024 | 37,25 | 37,54 | 36,21 | 36,46 | -2,12% | - |
| 23.08.2024 | 36,18 | 37,28 | 36,18 | 37,25 | 2,97% | - |
| 22.08.2024 | 36,93 | 37,29 | 36,11 | 36,18 | -1,91% | - |
| 21.08.2024 | 36,36 | 37,41 | 36,33 | 36,88 | 1,63% | - |
| 20.08.2024 | 36,37 | 36,69 | 36,15 | 36,29 | -0,85% | - |
| 19.08.2024 | 36,55 | 37,10 | 36,27 | 36,60 | -0,09% | - |
| 16.08.2024 | 35,78 | 36,95 | 35,57 | 36,63 | 2,62% | - |
| 15.08.2024 | 33,13 | 37,90 | 33,13 | 35,69 | 3,46% | - |
| 14.08.2024 | 34,82 | 35,07 | 34,29 | 34,50 | -0,77% | - |
| 13.08.2024 | 34,08 | 34,98 | 34,08 | 34,77 | 1,36% | - |
| 12.08.2024 | 35,02 | 35,34 | 33,98 | 34,30 | -2,02% | - |
| 09.08.2024 | 34,74 | 35,39 | 34,39 | 35,01 | 0,79% | - |
| 08.08.2024 | 33,16 | 34,80 | 33,02 | 34,74 | 4,47% | - |
| 07.08.2024 | 34,20 | 34,45 | 33,19 | 33,25 | -2,03% | - |
| 06.08.2024 | 33,87 | 34,28 | 33,40 | 33,94 | 0,86% | - |
| 05.08.2024 | 34,55 | 34,65 | 32,08 | 33,65 | -3,76% | - |
| 02.08.2024 | 36,03 | 36,42 | 34,31 | 34,96 | -3,68% | - |
| 01.08.2024 | 37,13 | 37,37 | 36,02 | 36,30 | -1,99% | - |
| 31.07.2024 | 36,75 | 37,76 | 36,67 | 37,04 | 0,66% | - |
| 30.07.2024 | 37,31 | 37,85 | 36,35 | 36,79 | -1,30% | - |
| 29.07.2024 | 37,73 | 38,05 | 37,15 | 37,28 | -0,86% | - |
| 26.07.2024 | 36,64 | 37,75 | 36,62 | 37,60 | 2,79% | - |
| 25.07.2024 | 36,81 | 37,30 | 36,37 | 36,58 | -0,50% | - |
| 24.07.2024 | 37,84 | 37,95 | 36,67 | 36,76 | -3,13% | - |
| 23.07.2024 | 38,05 | 38,58 | 37,38 | 37,95 | -1,19% | - |
| 22.07.2024 | 37,88 | 38,41 | 37,32 | 38,41 | 1,35% | - |
| 19.07.2024 | 38,34 | 38,35 | 37,65 | 37,90 | -0,92% | - |
| 18.07.2024 | 39,00 | 39,77 | 38,09 | 38,25 | -1,87% | - |
| 17.07.2024 | 39,39 | 39,73 | 38,80 | 38,98 | -1,08% | - |
| 16.07.2024 | 39,05 | 39,80 | 38,77 | 39,40 | 1,06% | - |
| 15.07.2024 | 40,38 | 40,49 | 38,85 | 38,99 | -3,08% | - |
| 12.07.2024 | 40,07 | 40,92 | 40,00 | 40,22 | 0,46% | - |
| 11.07.2024 | 39,08 | 40,31 | 38,83 | 40,04 | 2,36% | - |
| 10.07.2024 | 38,40 | 39,12 | 38,37 | 39,12 | 1,79% | 150,00 |
| 09.07.2024 | 38,76 | 39,14 | 38,15 | 38,43 | -0,68% | - |
| 08.07.2024 | 37,01 | 38,71 | 37,00 | 38,69 | 4,43% | - |
| 05.07.2024 | 37,23 | 37,47 | 36,60 | 37,05 | -1,12% | - |
| 04.07.2024 | 37,31 | 37,62 | 37,31 | 37,47 | -1,08% | - |
| 03.07.2024 | 37,72 | 38,21 | 37,19 | 37,88 | 0,45% | - |
| 02.07.2024 | 38,82 | 39,18 | 37,65 | 37,71 | -3,57% | - |
| 01.07.2024 | 39,86 | 39,92 | 38,65 | 39,11 | -2,13% | - |
| 28.06.2024 | 38,87 | 39,96 | 38,22 | 39,96 | 2,79% | - |
| 27.06.2024 | 38,95 | 38,97 | 38,25 | 38,87 | -0,49% | - |
| 26.06.2024 | 38,83 | 39,30 | 38,68 | 39,07 | -0,03% | - |
| 25.06.2024 | 39,85 | 40,14 | 39,06 | 39,08 | -1,85% | - |
| 24.06.2024 | 38,90 | 39,84 | 38,66 | 39,81 | 2,24% | - |
| 21.06.2024 | 38,56 | 39,14 | 38,42 | 38,94 | 0,96% | - |
| 20.06.2024 | 38,18 | 38,98 | 38,18 | 38,57 | 1,25% | - |
| 19.06.2024 | 38,17 | 38,20 | 38,09 | 38,10 | -0,28% | - |
| 18.06.2024 | 39,16 | 39,19 | 38,06 | 38,20 | -2,16% | - |
| 17.06.2024 | 39,07 | 39,29 | 38,65 | 39,05 | -0,04% | - |
| 14.06.2024 | 39,50 | 39,62 | 38,76 | 39,06 | -1,03% | - |
| 13.06.2024 | 39,31 | 39,86 | 39,31 | 39,47 | -0,49% | - |
| 12.06.2024 | 40,09 | 40,77 | 39,53 | 39,66 | -0,95% | - |
| 11.06.2024 | 40,99 | 41,30 | 39,74 | 40,04 | -2,65% | - |
| 10.06.2024 | 40,35 | 41,13 | 40,09 | 41,13 | 2,35% | - |
| 07.06.2024 | 39,71 | 40,49 | 39,40 | 40,18 | 0,44% | - |
| 06.06.2024 | 39,95 | 40,48 | 39,70 | 40,01 | 0,03% | - |
| 05.06.2024 | 39,68 | 40,22 | 39,33 | 40,00 | 1,02% | - |
| 04.06.2024 | 40,39 | 40,81 | 39,52 | 39,60 | -2,57% | - |
| 03.06.2024 | 40,18 | 40,85 | 40,06 | 40,64 | 1,40% | - |
| 31.05.2024 | 39,13 | 40,08 | 38,87 | 40,08 | 2,44% | - |
| 30.05.2024 | 38,16 | 39,22 | 38,07 | 39,13 | 1,81% | - |
| 29.05.2024 | 38,02 | 38,64 | 37,77 | 38,43 | 0,77% | - |
| 28.05.2024 | 38,92 | 39,28 | 37,95 | 38,14 | -2,26% | - |
| 27.05.2024 | 38,98 | 39,02 | 38,90 | 39,02 | 0,06% | - |
| 24.05.2024 | 38,29 | 39,08 | 38,23 | 38,99 | 1,85% | - |
| 23.05.2024 | 38,36 | 38,72 | 37,76 | 38,28 | -0,14% | - |
| 22.05.2024 | 39,01 | 39,05 | 38,25 | 38,34 | -1,75% | - |
| 21.05.2024 | 39,03 | 39,24 | 38,81 | 39,02 | -0,09% | - |
| 20.05.2024 | 38,92 | 39,31 | 38,72 | 39,06 | 0,40% | - |
| 17.05.2024 | 38,86 | 39,45 | 38,80 | 38,90 | -0,58% | - |
| 16.05.2024 | 39,23 | 39,74 | 39,03 | 39,13 | -0,21% | - |
| 15.05.2024 | 38,92 | 39,40 | 38,86 | 39,21 | 0,71% | - |
| 14.05.2024 | 38,34 | 39,14 | 38,21 | 38,93 | 1,53% | - |
| 13.05.2024 | 37,22 | 38,49 | 37,16 | 38,35 | 2,76% | - |
| 10.05.2024 | 37,60 | 37,70 | 36,17 | 37,32 | -0,36% | - |
| 09.05.2024 | 36,25 | 37,48 | 34,45 | 37,45 | 3,21% | - |
| 08.05.2024 | 36,31 | 36,33 | 35,84 | 36,29 | 0,14% | - |
| 07.05.2024 | 36,68 | 37,18 | 36,18 | 36,23 | -1,16% | - |
| 06.05.2024 | 36,50 | 36,99 | 36,41 | 36,66 | 0,60% | - |
| 03.05.2024 | 36,36 | 36,95 | 36,01 | 36,44 | 0,84% | - |
| 02.05.2024 | 36,83 | 37,44 | 36,10 | 36,14 | -3,36% | - |
| 30.04.2024 | 38,27 | 38,30 | 37,40 | 37,40 | -2,18% | - |
| 29.04.2024 | 37,45 | 38,23 | 37,22 | 38,23 | 2,12% | - |