61,535€
3,58%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.09.2024 | 38,05 | 38,12 | 37,86 | 37,86 | -0,83% | - |
| 19.09.2024 | 38,67 | 38,67 | 38,04 | 38,17 | -1,64% | - |
| 18.09.2024 | 38,68 | 38,81 | 38,68 | 38,81 | 0,12% | - |
| 17.09.2024 | 38,58 | 39,06 | 38,58 | 38,76 | 0,64% | - |
| 16.09.2024 | 38,23 | 38,68 | 38,19 | 38,52 | 0,01% | - |
| 13.09.2024 | 37,65 | 38,63 | 37,65 | 38,51 | 2,16% | - |
| 12.09.2024 | 37,70 | 37,73 | 37,70 | 37,70 | 0,21% | - |
| 11.09.2024 | 36,83 | 37,62 | 36,83 | 37,62 | 1,62% | - |
| 10.09.2024 | 37,05 | 37,12 | 37,02 | 37,02 | 1,48% | - |
| 06.09.2024 | 36,63 | 36,63 | 36,46 | 36,48 | -1,76% | - |
| 05.09.2024 | 36,89 | 37,16 | 36,88 | 37,13 | 0,87% | - |
| 04.09.2024 | 37,19 | 37,28 | 36,81 | 36,81 | -1,21% | - |
| 03.09.2024 | 36,45 | 37,26 | 36,45 | 37,26 | 2,26% | - |
| 02.09.2024 | 36,80 | 36,80 | 36,44 | 36,44 | 0,22% | - |
| 30.08.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -0,23% | - |
| 29.08.2024 | 36,38 | 36,57 | 36,38 | 36,44 | 1,83% | - |
| 27.08.2024 | 36,13 | 36,13 | 35,73 | 35,79 | -1,42% | - |
| 26.08.2024 | 36,60 | 36,69 | 36,21 | 36,30 | -2,10% | - |
| 23.08.2024 | 35,91 | 37,08 | 35,91 | 37,08 | 2,35% | - |
| 22.08.2024 | 36,66 | 36,66 | 36,23 | 36,23 | -1,70% | - |
| 21.08.2024 | 36,08 | 36,86 | 36,08 | 36,86 | 1,33% | - |
| 20.08.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -0,70% | - |
| 19.08.2024 | 36,28 | 36,63 | 36,28 | 36,63 | 3,14% | - |
| 16.08.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 7,52% | - |
| 15.08.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -4,19% | - |
| 14.08.2024 | 34,56 | 34,56 | 34,24 | 34,47 | -0,20% | - |
| 13.08.2024 | 34,08 | 34,54 | 34,08 | 34,54 | 1,65% | - |
| 12.08.2024 | 34,76 | 34,76 | 33,98 | 33,98 | -1,45% | - |
| 09.08.2024 | 34,47 | 34,55 | 34,47 | 34,48 | 4,77% | - |
| 08.08.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -0,95% | - |
| 07.08.2024 | 33,96 | 33,96 | 33,23 | 33,23 | -2,72% | - |
| 06.08.2024 | 33,76 | 34,16 | 33,76 | 34,16 | 2,55% | - |
| 05.08.2024 | 34,21 | 34,21 | 33,31 | 33,31 | -2,94% | - |
| 02.08.2024 | 35,76 | 35,96 | 34,32 | 34,32 | -6,29% | - |
| 01.08.2024 | 36,83 | 36,93 | 36,62 | 36,62 | -1,73% | - |
| 31.07.2024 | 36,49 | 37,37 | 36,46 | 37,27 | 1,55% | - |
| 30.07.2024 | 37,04 | 37,38 | 36,30 | 36,70 | -1,61% | - |
| 29.07.2024 | 37,45 | 37,77 | 37,30 | 37,30 | 0,58% | - |
| 26.07.2024 | 36,37 | 37,08 | 36,37 | 37,08 | 1,05% | - |
| 25.07.2024 | 36,54 | 36,70 | 36,43 | 36,70 | -2,21% | - |