211,950€
-0,26%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 212,38 | 212,38 | 212,13 | 212,13 | -0,18% | - |
| 13.08.2026 | 215,55 | 216,63 | 210,08 | 212,50 | -1,62% | 620,00 |
| 12.08.2026 | 218,40 | 218,88 | 214,58 | 216,00 | -1,39% | - |
| 11.08.2026 | 220,65 | 221,40 | 217,83 | 219,05 | -0,78% | - |
| 10.08.2026 | 220,90 | 223,02 | 218,00 | 220,77 | 0,02% | - |
| 07.08.2026 | 220,27 | 221,30 | 217,15 | 220,73 | -0,01% | 585,00 |
| 06.08.2026 | 220,58 | 220,93 | 217,65 | 220,75 | 0,73% | - |
| 05.08.2026 | 218,73 | 220,23 | 217,33 | 219,15 | 0,64% | - |
| 04.08.2026 | 220,20 | 223,00 | 217,18 | 217,75 | -0,85% | - |
| 03.08.2026 | 218,88 | 223,02 | 217,43 | 219,63 | 0,86% | 32,00 |
| 31.07.2026 | 220,55 | 225,00 | 217,45 | 217,75 | -0,57% | 6.152,00 |
| 30.07.2026 | 221,08 | 222,00 | 216,05 | 219,00 | -0,49% | - |
| 29.07.2026 | 219,95 | 223,45 | 218,55 | 220,08 | -0,26% | - |
| 28.07.2026 | 213,75 | 221,27 | 213,75 | 220,65 | 3,12% | - |
| 27.07.2026 | 211,08 | 214,80 | 210,02 | 213,98 | 1,81% | - |
| 24.07.2026 | 204,25 | 211,05 | 204,18 | 210,18 | 2,88% | - |
| 23.07.2026 | 208,52 | 210,10 | 203,88 | 204,30 | -2,14% | - |
| 22.07.2026 | 206,60 | 209,35 | 205,70 | 208,77 | 0,96% | - |
| 21.07.2026 | 207,05 | 208,38 | 201,85 | 206,80 | 0,12% | - |
| 20.07.2026 | 204,18 | 206,77 | 204,08 | 206,55 | 1,32% | - |
| 17.07.2026 | 204,00 | 207,23 | 202,55 | 203,85 | 0,27% | - |
| 16.07.2026 | 196,96 | 204,15 | 196,61 | 203,30 | 3,21% | 600,00 |
| 15.07.2026 | 193,38 | 198,49 | 191,90 | 196,97 | 1,90% | - |
| 14.07.2026 | 192,44 | 193,72 | 190,59 | 193,30 | 0,27% | - |
| 13.07.2026 | 195,10 | 197,20 | 192,16 | 192,77 | -1,24% | - |
| 10.07.2026 | 191,80 | 195,87 | 191,72 | 195,20 | 1,41% | 108,00 |
| 09.07.2026 | 190,61 | 194,23 | 189,99 | 192,48 | 1,79% | 13.053,00 |
| 08.07.2026 | 187,74 | 191,86 | 185,17 | 189,10 | 0,57% | 340,00 |
| 07.07.2026 | 184,91 | 191,12 | 184,83 | 188,02 | 1,77% | 120,00 |
| 06.07.2026 | 188,00 | 188,51 | 183,17 | 184,75 | -1,06% | - |
| 03.07.2026 | 186,76 | 187,17 | 185,97 | 186,72 | 0,01% | - |
| 02.07.2026 | 186,08 | 187,18 | 184,50 | 186,70 | 0,25% | 112,00 |
| 01.07.2026 | 186,00 | 188,64 | 184,50 | 186,23 | -0,02% | 110,00 |
| 30.06.2026 | 183,52 | 186,48 | 180,72 | 186,26 | 1,90% | - |
| 29.06.2026 | 188,43 | 188,89 | 181,24 | 182,78 | -2,37% | 860,00 |
| 26.06.2026 | 188,71 | 190,15 | 184,96 | 187,22 | -1,02% | 790,00 |
| 25.06.2026 | 201,00 | 203,50 | 189,01 | 189,15 | -6,05% | - |
| 24.06.2026 | 202,08 | 203,68 | 199,95 | 201,33 | 0,00% | 225,00 |
| 23.06.2026 | 206,77 | 207,20 | 200,13 | 201,33 | -2,93% | 17.000,00 |
| 22.06.2026 | 204,25 | 210,68 | 203,00 | 207,40 | 1,84% | 1.596,00 |
| 19.06.2026 | 203,13 | 204,83 | 202,68 | 203,65 | 0,32% | 320,00 |
| 18.06.2026 | 202,65 | 206,33 | 202,40 | 203,00 | 0,01% | - |
| 17.06.2026 | 201,98 | 204,65 | 201,18 | 202,98 | 0,50% | 152,00 |
| 16.06.2026 | 204,43 | 205,63 | 201,77 | 201,98 | -1,16% | - |
| 15.06.2026 | 208,77 | 209,40 | 203,52 | 204,35 | -1,53% | 782,00 |
| 12.06.2026 | 207,10 | 209,65 | 206,20 | 207,52 | 0,51% | - |
| 11.06.2026 | 199,66 | 208,55 | 199,27 | 206,48 | 2,79% | - |
| 10.06.2026 | 198,87 | 202,18 | 197,60 | 200,88 | 1,06% | - |
| 09.06.2026 | 196,89 | 199,32 | 195,81 | 198,76 | 0,78% | - |
| 08.06.2026 | 198,32 | 201,50 | 196,74 | 197,22 | -1,27% | 341,00 |
| 05.06.2026 | 200,55 | 203,40 | 198,09 | 199,76 | -0,29% | - |
| 04.06.2026 | 201,70 | 202,43 | 199,10 | 200,35 | -0,11% | - |
| 03.06.2026 | 192,36 | 200,93 | 191,90 | 200,58 | 4,22% | - |
| 02.06.2026 | 191,80 | 193,31 | 190,57 | 192,46 | -0,07% | - |
| 01.06.2026 | 197,10 | 199,07 | 191,99 | 192,59 | -3,06% | 1.840,00 |
| 29.05.2026 | 195,29 | 200,38 | 192,96 | 198,67 | 1,86% | - |
| 28.05.2026 | 201,25 | 202,08 | 193,19 | 195,05 | -2,86% | - |
| 27.05.2026 | 201,90 | 203,75 | 199,28 | 200,80 | -0,43% | - |
| 26.05.2026 | 203,00 | 203,25 | 198,81 | 201,68 | -1,49% | 840,00 |
| 25.05.2026 | 204,83 | 205,40 | 204,60 | 204,73 | 1,20% | - |
| 22.05.2026 | 197,74 | 203,08 | 195,14 | 202,30 | 8,29% | - |
| 21.05.2026 | 187,18 | 188,52 | 186,16 | 186,81 | -0,24% | 4.600,00 |
| 20.05.2026 | 184,17 | 189,96 | 183,87 | 187,26 | 2,20% | 4.250,00 |
| 19.05.2026 | 180,98 | 184,35 | 179,46 | 183,23 | 1,24% | - |
| 18.05.2026 | 183,71 | 185,25 | 179,95 | 180,98 | -1,10% | 6.300,00 |
| 15.05.2026 | 182,68 | 184,73 | 181,75 | 182,99 | 0,29% | - |
| 14.05.2026 | 181,29 | 184,01 | 180,58 | 182,46 | 0,91% | 325,00 |
| 13.05.2026 | 185,47 | 185,92 | 178,77 | 180,82 | -2,47% | - |
| 12.05.2026 | 182,30 | 185,78 | 180,31 | 185,40 | 1,71% | - |
| 11.05.2026 | 191,25 | 191,99 | 179,23 | 182,29 | -4,88% | - |
| 08.05.2026 | 191,44 | 192,76 | 190,35 | 191,65 | 0,19% | 660,00 |
| 07.05.2026 | 195,09 | 196,03 | 189,60 | 191,28 | -1,84% | - |
| 06.05.2026 | 194,20 | 195,24 | 192,82 | 194,86 | 0,20% | - |
| 05.05.2026 | 193,80 | 195,72 | 193,44 | 194,47 | 0,61% | 720,00 |
| 04.05.2026 | 197,65 | 197,65 | 191,78 | 193,29 | -0,46% | - |
| 30.04.2026 | 191,72 | 195,55 | 191,39 | 194,18 | 0,76% | 4.880,00 |
| 29.04.2026 | 193,14 | 194,05 | 192,13 | 192,72 | 0,05% | 2.770,00 |
| 28.04.2026 | 193,15 | 194,89 | 191,34 | 192,62 | -0,16% | - |
| 27.04.2026 | 192,67 | 193,79 | 191,52 | 192,93 | -0,13% | - |
| 24.04.2026 | 194,11 | 194,20 | 191,69 | 193,19 | -0,51% | - |
| 23.04.2026 | 192,22 | 195,80 | 192,20 | 194,19 | 0,41% | - |
| 22.04.2026 | 192,92 | 195,15 | 191,41 | 193,39 | 0,53% | - |
| 21.04.2026 | 194,07 | 195,85 | 191,62 | 192,38 | -0,66% | - |
| 20.04.2026 | 192,49 | 195,58 | 192,16 | 193,66 | 0,14% | 1.040,00 |
| 17.04.2026 | 188,84 | 194,32 | 188,21 | 193,38 | 2,63% | - |
| 16.04.2026 | 190,01 | 191,40 | 187,17 | 188,43 | -0,80% | 700,00 |
| 15.04.2026 | 189,24 | 190,90 | 188,41 | 189,95 | 0,31% | - |
| 14.04.2026 | 187,68 | 189,53 | 186,00 | 189,36 | 0,76% | 300,00 |
| 13.04.2026 | 188,01 | 189,43 | 186,77 | 187,94 | -0,23% | - |
| 10.04.2026 | 192,22 | 193,64 | 187,25 | 188,38 | -2,09% | - |
| 09.04.2026 | 192,22 | 193,65 | 191,28 | 192,40 | 0,02% | - |
| 08.04.2026 | 189,50 | 192,45 | 186,00 | 192,36 | 3,12% | 460,00 |
| 07.04.2026 | 191,84 | 191,84 | 185,70 | 186,54 | -2,21% | 500,00 |
| 02.04.2026 | 188,43 | 191,39 | 187,97 | 190,75 | 0,48% | - |
| 01.04.2026 | 187,64 | 191,45 | 186,32 | 189,83 | 1,32% | 1.350,00 |
| 31.03.2026 | 183,64 | 188,04 | 182,34 | 187,35 | 2,84% | 3.829,00 |
| 30.03.2026 | 184,24 | 186,19 | 181,18 | 182,17 | -0,77% | - |
| 27.03.2026 | 186,32 | 186,50 | 183,18 | 183,58 | -1,24% | - |
| 26.03.2026 | 186,65 | 188,29 | 185,82 | 185,89 | -0,53% | 1.100,00 |
| 25.03.2026 | 187,10 | 188,00 | 183,35 | 186,88 | 0,19% | 670,00 |