80,840€
-1,29%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,06 | 82,09 | 80,62 | 80,62 | -1,56% | - |
| 20.02.2025 | 85,21 | 85,21 | 81,90 | 81,90 | -3,93% | - |
| 19.02.2025 | 85,01 | 85,86 | 84,03 | 85,25 | 0,21% | 586,00 |
| 18.02.2025 | 84,17 | 86,89 | 84,17 | 85,07 | 1,38% | 683,00 |
| 17.02.2025 | 83,41 | 83,91 | 83,41 | 83,91 | 1,04% | - |
| 14.02.2025 | 82,33 | 83,10 | 82,33 | 83,05 | 0,84% | - |
| 13.02.2025 | 81,25 | 83,03 | 81,25 | 82,36 | 0,70% | 350,00 |
| 12.02.2025 | 77,89 | 81,79 | 77,89 | 81,79 | 4,34% | 41,00 |
| 11.02.2025 | 76,81 | 78,39 | 76,81 | 78,39 | 2,38% | 207,00 |
| 10.02.2025 | 77,36 | 78,85 | 76,22 | 76,57 | -0,53% | 147,00 |
| 07.02.2025 | 78,56 | 80,01 | 76,63 | 76,98 | -7,68% | 820,00 |
| 06.02.2025 | 70,78 | 83,38 | 70,78 | 83,38 | 18,22% | 217,00 |
| 05.02.2025 | 69,83 | 70,77 | 69,83 | 70,53 | 0,87% | - |
| 04.02.2025 | 70,75 | 71,34 | 69,92 | 69,92 | -2,05% | - |
| 03.02.2025 | 69,09 | 71,38 | 69,09 | 71,38 | -1,68% | - |
| 31.01.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 0,25% | - |
| 30.01.2025 | 71,16 | 72,42 | 71,16 | 72,42 | 1,51% | - |
| 29.01.2025 | 70,15 | 72,04 | 70,15 | 71,34 | 1,31% | 80,00 |
| 28.01.2025 | 68,71 | 70,42 | 68,71 | 70,42 | -1,37% | 143,00 |
| 24.01.2025 | 69,84 | 71,40 | 69,84 | 71,40 | 1,80% | - |
| 23.01.2025 | 70,01 | 70,51 | 70,01 | 70,14 | -0,75% | - |
| 22.01.2025 | 70,62 | 71,01 | 70,49 | 70,67 | -0,49% | - |
| 21.01.2025 | 68,60 | 71,14 | 68,60 | 71,02 | 3,42% | 772,00 |
| 20.01.2025 | 68,74 | 68,74 | 68,67 | 68,67 | -1,89% | - |
| 17.01.2025 | 67,27 | 69,99 | 66,86 | 69,99 | 4,20% | 95,00 |
| 16.01.2025 | 65,36 | 67,17 | 65,36 | 67,17 | 2,22% | - |
| 15.01.2025 | 65,29 | 66,35 | 65,29 | 65,71 | 0,54% | - |
| 14.01.2025 | 64,72 | 65,90 | 64,72 | 65,36 | 0,72% | - |
| 13.01.2025 | 65,40 | 65,40 | 64,84 | 64,89 | -1,11% | - |
| 10.01.2025 | 66,03 | 66,03 | 65,56 | 65,62 | -0,50% | - |
| 09.01.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 1,95% | - |
| 08.01.2025 | 64,69 | 64,69 | 64,69 | 64,69 | -1,34% | - |
| 07.01.2025 | 64,54 | 65,57 | 64,37 | 65,57 | 0,86% | 23,00 |
| 06.01.2025 | 65,01 | 65,01 | 65,01 | 65,01 | 0,34% | - |
| 03.01.2025 | 63,42 | 64,79 | 63,42 | 64,79 | 1,62% | - |
| 02.01.2025 | 62,68 | 63,76 | 62,68 | 63,76 | 2,02% | - |
| 30.12.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 27.12.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,90% | - |
| 23.12.2024 | 61,25 | 61,94 | 61,25 | 61,94 | 3,32% | - |
| 21.12.2024 | 59,95 | 59,95 | 59,95 | 59,95 | 0,91% | - |
| 19.12.2024 | 59,41 | 59,41 | 59,41 | 59,41 | -3,16% | - |
| 18.12.2024 | 60,37 | 61,35 | 60,37 | 61,35 | 1,44% | 170,00 |
| 17.12.2024 | 60,54 | 61,40 | 60,48 | 60,48 | 1,00% | 160,00 |
| 13.12.2024 | 58,34 | 59,88 | 58,29 | 59,88 | 2,34% | - |
| 12.12.2024 | 58,70 | 59,15 | 58,51 | 58,51 | -0,95% | - |
| 11.12.2024 | 57,89 | 59,45 | 57,89 | 59,07 | 1,83% | 25,00 |
| 10.12.2024 | 58,53 | 58,53 | 58,01 | 58,01 | -1,79% | - |
| 09.12.2024 | 58,53 | 59,07 | 58,53 | 59,07 | -0,40% | - |
| 06.12.2024 | 59,31 | 59,31 | 59,31 | 59,31 | -1,23% | - |
| 05.12.2024 | 60,26 | 60,26 | 60,03 | 60,05 | -0,07% | - |
| 04.12.2024 | 60,88 | 62,43 | 60,09 | 60,09 | -1,31% | 168,00 |
| 03.12.2024 | 61,05 | 61,05 | 60,89 | 60,89 | -0,31% | - |
| 02.12.2024 | 59,00 | 61,45 | 59,00 | 61,08 | 3,84% | 192,00 |
| 29.11.2024 | 58,01 | 58,82 | 58,01 | 58,82 | 1,52% | 95,00 |
| 28.11.2024 | 57,39 | 57,94 | 57,39 | 57,94 | 0,54% | - |
| 27.11.2024 | 57,86 | 58,69 | 57,63 | 57,63 | -0,74% | 120,00 |
| 26.11.2024 | 57,68 | 58,12 | 57,68 | 58,06 | 3,40% | - |
| 25.11.2024 | 56,15 | 56,15 | 56,15 | 56,15 | -0,51% | - |
| 22.11.2024 | 53,51 | 56,44 | 53,51 | 56,44 | 5,48% | 100,00 |
| 21.11.2024 | 52,06 | 53,69 | 52,06 | 53,51 | 2,55% | - |
| 20.11.2024 | 52,28 | 52,43 | 52,18 | 52,18 | -1,57% | 10,00 |
| 19.11.2024 | 53,01 | 53,01 | 53,01 | 53,01 | -1,65% | - |
| 18.11.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -1,10% | - |
| 15.11.2024 | 54,19 | 54,50 | 54,06 | 54,50 | 13,16% | - |
| 14.11.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,59% | - |
| 13.11.2024 | 47,71 | 48,61 | 47,71 | 48,45 | 0,63% | 100,00 |
| 12.11.2024 | 48,04 | 48,14 | 47,86 | 48,14 | -0,08% | - |
| 11.11.2024 | 48,43 | 49,62 | 48,18 | 48,18 | -0,60% | 60,00 |
| 08.11.2024 | 47,48 | 48,47 | 47,11 | 48,47 | 1,81% | - |
| 07.11.2024 | 46,35 | 49,50 | 46,35 | 47,61 | 2,51% | 1,00 |
| 06.11.2024 | 46,57 | 46,67 | 46,14 | 46,45 | 2,93% | - |
| 05.11.2024 | 44,36 | 45,13 | 44,36 | 45,13 | 1,40% | - |
| 04.11.2024 | 42,79 | 44,50 | 42,79 | 44,50 | 2,61% | - |
| 01.11.2024 | 43,42 | 43,45 | 43,21 | 43,37 | -0,62% | - |
| 31.10.2024 | 44,17 | 44,20 | 43,64 | 43,64 | -1,80% | - |
| 30.10.2024 | 44,88 | 44,88 | 44,44 | 44,44 | -1,09% | - |
| 29.10.2024 | 46,37 | 46,37 | 44,93 | 44,93 | -3,66% | - |
| 28.10.2024 | 46,62 | 47,22 | 46,62 | 46,64 | 0,47% | - |
| 25.10.2024 | 46,40 | 46,98 | 46,40 | 46,42 | 13,89% | 185,00 |
| 24.10.2024 | 40,01 | 40,76 | 40,01 | 40,76 | 1,36% | - |
| 23.10.2024 | 40,24 | 40,24 | 40,21 | 40,21 | -0,92% | - |
| 22.10.2024 | 40,62 | 40,62 | 40,49 | 40,59 | -1,43% | - |
| 18.10.2024 | 41,35 | 41,88 | 41,18 | 41,18 | -1,08% | - |
| 17.10.2024 | 41,53 | 42,05 | 41,53 | 41,63 | -0,29% | - |
| 16.10.2024 | 41,20 | 41,75 | 41,17 | 41,75 | 0,35% | - |
| 15.10.2024 | 41,59 | 41,60 | 41,59 | 41,60 | 1,20% | - |
| 14.10.2024 | 41,11 | 41,11 | 41,11 | 41,11 | -0,64% | - |
| 11.10.2024 | 40,30 | 41,37 | 40,23 | 41,37 | 1,83% | - |
| 10.10.2024 | 40,63 | 40,78 | 40,55 | 40,63 | -0,72% | - |
| 09.10.2024 | 40,89 | 41,28 | 40,89 | 40,92 | -0,55% | - |
| 08.10.2024 | 41,28 | 41,28 | 40,94 | 41,15 | -0,93% | - |
| 07.10.2024 | 42,05 | 42,05 | 41,53 | 41,53 | -0,97% | - |
| 04.10.2024 | 41,21 | 41,94 | 41,21 | 41,94 | 2,09% | - |
| 03.10.2024 | 41,17 | 41,17 | 41,08 | 41,08 | -0,27% | - |
| 02.10.2024 | 41,42 | 41,42 | 41,19 | 41,19 | -1,19% | - |
| 01.10.2024 | 41,83 | 41,83 | 40,89 | 41,68 | -2,03% | - |
| 27.09.2024 | 41,84 | 42,55 | 41,84 | 42,55 | 2,11% | - |
| 26.09.2024 | 40,87 | 41,67 | 40,87 | 41,67 | 3,09% | - |
| 25.09.2024 | 39,40 | 40,47 | 39,40 | 40,42 | 1,83% | - |
| 23.09.2024 | 37,91 | 39,69 | 37,91 | 39,69 | 4,85% | - |