54,050€
0,13%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,98 | 54,53 | 53,81 | 54,10 | 0,22% | - |
| 21.11.2024 | 52,45 | 54,08 | 52,07 | 53,98 | 2,88% | 10,00 |
| 20.11.2024 | 52,33 | 53,07 | 52,13 | 52,47 | 0,27% | - |
| 19.11.2024 | 53,11 | 53,60 | 52,10 | 52,33 | -1,48% | 100,00 |
| 18.11.2024 | 54,57 | 54,57 | 53,07 | 53,12 | -2,66% | 70,00 |
| 15.11.2024 | 54,94 | 55,29 | 53,57 | 54,57 | -0,69% | 2,00 |
| 14.11.2024 | 48,52 | 55,35 | 48,50 | 54,95 | 13,29% | 180,00 |
| 13.11.2024 | 48,16 | 48,82 | 47,91 | 48,50 | 0,54% | - |
| 12.11.2024 | 48,35 | 48,77 | 47,04 | 48,24 | -0,14% | 60,00 |
| 11.11.2024 | 48,72 | 49,59 | 48,20 | 48,31 | -0,82% | 265,00 |
| 08.11.2024 | 47,77 | 49,06 | 46,84 | 48,71 | 1,98% | - |
| 07.11.2024 | 46,38 | 49,73 | 46,31 | 47,77 | 2,18% | 289,00 |
| 06.11.2024 | 45,85 | 48,23 | 45,85 | 46,75 | 3,83% | 220,00 |
| 05.11.2024 | 44,65 | 45,37 | 44,30 | 45,02 | 0,92% | 56,00 |
| 04.11.2024 | 42,97 | 45,02 | 42,79 | 44,61 | 3,82% | - |
| 01.11.2024 | 43,60 | 44,22 | 42,93 | 42,97 | -1,77% | - |
| 31.10.2024 | 44,59 | 44,59 | 43,59 | 43,74 | -1,69% | - |
| 30.10.2024 | 45,06 | 45,55 | 44,30 | 44,49 | -1,28% | - |
| 29.10.2024 | 46,58 | 46,67 | 44,75 | 45,07 | -3,25% | - |
| 28.10.2024 | 46,45 | 47,92 | 46,45 | 46,58 | -0,07% | - |
| 25.10.2024 | 46,06 | 47,99 | 44,85 | 46,61 | 1,87% | 190,00 |
| 24.10.2024 | 40,30 | 47,55 | 40,27 | 45,76 | 13,54% | - |
| 23.10.2024 | 40,97 | 40,97 | 40,02 | 40,30 | -1,65% | - |
| 22.10.2024 | 41,37 | 41,37 | 40,52 | 40,98 | -0,94% | - |
| 21.10.2024 | 41,44 | 41,85 | 41,02 | 41,37 | -0,18% | - |
| 18.10.2024 | 41,79 | 42,18 | 41,16 | 41,44 | -0,84% | - |
| 17.10.2024 | 41,85 | 42,49 | 41,63 | 41,79 | -0,14% | - |
| 16.10.2024 | 41,50 | 42,26 | 41,36 | 41,85 | 0,84% | - |
| 15.10.2024 | 41,58 | 42,14 | 41,38 | 41,50 | -0,20% | - |
| 14.10.2024 | 41,44 | 41,97 | 40,95 | 41,59 | 0,49% | - |
| 11.10.2024 | 40,61 | 41,76 | 40,50 | 41,38 | 1,85% | - |
| 10.10.2024 | 40,96 | 41,22 | 40,43 | 40,63 | -1,14% | - |
| 09.10.2024 | 41,22 | 41,55 | 40,95 | 41,10 | -0,36% | - |
| 08.10.2024 | 41,59 | 41,59 | 40,69 | 41,25 | -0,82% | 650,00 |
| 07.10.2024 | 42,38 | 42,39 | 41,43 | 41,59 | -1,33% | - |
| 04.10.2024 | 41,48 | 42,55 | 41,47 | 42,16 | 1,65% | - |
| 03.10.2024 | 41,49 | 41,66 | 41,05 | 41,47 | 0,14% | - |
| 02.10.2024 | 41,84 | 42,03 | 41,14 | 41,41 | -1,46% | - |
| 01.10.2024 | 42,19 | 42,50 | 40,86 | 42,03 | -0,05% | - |
| 30.09.2024 | 42,92 | 43,11 | 41,86 | 42,05 | -2,10% | - |
| 27.09.2024 | 42,06 | 42,97 | 42,00 | 42,95 | 2,16% | - |
| 26.09.2024 | 41,08 | 42,50 | 40,73 | 42,04 | 2,29% | 3,00 |
| 25.09.2024 | 40,60 | 41,18 | 40,15 | 41,10 | 1,16% | - |
| 24.09.2024 | 39,87 | 41,12 | 39,67 | 40,63 | 2,12% | - |
| 23.09.2024 | 37,85 | 39,87 | 37,85 | 39,79 | 4,45% | - |
| 20.09.2024 | 38,36 | 38,60 | 37,82 | 38,09 | -0,52% | - |
| 19.09.2024 | 39,13 | 39,66 | 38,07 | 38,29 | -1,47% | - |
| 18.09.2024 | 38,95 | 39,40 | 38,57 | 38,86 | -0,41% | - |
| 17.09.2024 | 38,86 | 39,29 | 38,69 | 39,02 | 0,28% | - |
| 16.09.2024 | 38,62 | 39,04 | 38,27 | 38,91 | 0,78% | - |
| 13.09.2024 | 37,93 | 39,17 | 37,91 | 38,61 | 1,71% | - |
| 12.09.2024 | 37,89 | 38,37 | 37,49 | 37,96 | 0,26% | - |
| 11.09.2024 | 37,36 | 38,12 | 36,71 | 37,86 | 1,34% | - |
| 10.09.2024 | 37,42 | 37,89 | 36,60 | 37,36 | -0,05% | - |
| 09.09.2024 | 36,38 | 38,07 | 36,38 | 37,38 | 2,66% | - |
| 06.09.2024 | 37,23 | 37,43 | 36,10 | 36,41 | -2,26% | - |
| 05.09.2024 | 37,17 | 37,49 | 36,99 | 37,25 | 0,22% | - |
| 04.09.2024 | 37,46 | 37,92 | 36,86 | 37,17 | -0,78% | - |
| 03.09.2024 | 37,00 | 37,75 | 36,58 | 37,46 | 1,25% | - |
| 02.09.2024 | 37,07 | 37,08 | 36,47 | 37,00 | -0,22% | - |
| 30.08.2024 | 36,58 | 37,14 | 36,47 | 37,08 | 1,42% | - |
| 29.08.2024 | 36,60 | 36,91 | 36,19 | 36,56 | 1,44% | - |
| 28.08.2024 | 35,86 | 36,67 | 35,44 | 36,04 | 0,08% | - |
| 27.08.2024 | 36,39 | 36,61 | 35,75 | 36,01 | -1,06% | - |
| 26.08.2024 | 37,23 | 37,56 | 36,21 | 36,40 | -2,30% | - |
| 23.08.2024 | 36,15 | 37,28 | 36,15 | 37,25 | 3,07% | - |
| 22.08.2024 | 36,90 | 37,39 | 35,98 | 36,14 | -2,17% | - |
| 21.08.2024 | 36,28 | 37,41 | 36,24 | 36,94 | 1,76% | - |
| 20.08.2024 | 36,56 | 36,69 | 36,15 | 36,30 | -0,71% | 95,00 |
| 19.08.2024 | 36,63 | 37,09 | 36,25 | 36,56 | -0,30% | - |
| 16.08.2024 | 35,73 | 36,99 | 35,56 | 36,67 | 2,57% | - |
| 15.08.2024 | 34,52 | 37,84 | 32,99 | 35,75 | 3,56% | 100,00 |
| 14.08.2024 | 34,78 | 35,07 | 34,28 | 34,52 | -0,66% | - |
| 13.08.2024 | 34,24 | 34,99 | 34,18 | 34,75 | 1,28% | - |
| 12.08.2024 | 35,02 | 35,10 | 33,99 | 34,31 | -2,31% | - |
| 09.08.2024 | 34,73 | 35,39 | 34,40 | 35,12 | 1,12% | - |
| 08.08.2024 | 33,07 | 34,81 | 33,02 | 34,73 | 5,01% | - |
| 07.08.2024 | 33,98 | 34,42 | 33,07 | 33,07 | -2,50% | - |
| 06.08.2024 | 33,66 | 34,32 | 33,35 | 33,92 | 0,74% | - |
| 05.08.2024 | 34,95 | 34,95 | 32,02 | 33,67 | -3,63% | - |
| 02.08.2024 | 36,28 | 36,65 | 34,26 | 34,94 | -3,72% | - |
| 01.08.2024 | 37,13 | 37,43 | 36,01 | 36,29 | -2,00% | - |
| 31.07.2024 | 36,78 | 37,80 | 36,63 | 37,03 | 0,65% | - |
| 30.07.2024 | 37,29 | 37,62 | 36,33 | 36,79 | -1,31% | - |
| 29.07.2024 | 37,60 | 38,05 | 37,13 | 37,28 | -0,85% | - |
| 26.07.2024 | 36,52 | 37,75 | 36,52 | 37,60 | 2,90% | - |
| 25.07.2024 | 36,76 | 37,30 | 36,39 | 36,54 | -0,60% | - |
| 24.07.2024 | 37,93 | 37,96 | 36,67 | 36,76 | -2,96% | - |
| 23.07.2024 | 38,37 | 38,58 | 37,40 | 37,88 | -1,20% | - |
| 22.07.2024 | 37,88 | 38,42 | 37,31 | 38,34 | 1,24% | - |
| 19.07.2024 | 38,26 | 38,36 | 37,65 | 37,87 | -0,92% | - |
| 18.07.2024 | 39,03 | 39,77 | 38,08 | 38,22 | -2,00% | - |
| 17.07.2024 | 39,42 | 39,73 | 38,80 | 39,00 | -1,17% | - |
| 16.07.2024 | 38,99 | 39,82 | 38,77 | 39,46 | 1,18% | - |
| 15.07.2024 | 40,20 | 40,49 | 38,83 | 39,00 | -3,13% | - |
| 12.07.2024 | 40,01 | 40,95 | 40,00 | 40,26 | 0,62% | - |
| 11.07.2024 | 39,01 | 40,32 | 38,83 | 40,01 | 2,35% | - |
| 10.07.2024 | 38,45 | 39,13 | 38,37 | 39,09 | 1,67% | - |
| 09.07.2024 | 38,73 | 39,15 | 38,15 | 38,45 | -0,60% | - |
| 08.07.2024 | 37,00 | 38,72 | 36,99 | 38,68 | 4,12% | - |