144,040$
-3,72%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 146,33 | 147,65 | 143,42 | 144,15 | -3,64% | 1.437,00 |
| 05.03.2026 | 154,07 | 154,59 | 147,19 | 149,60 | -4,66% | 1.437,00 |
| 04.03.2026 | 155,65 | 157,80 | 154,62 | 156,91 | 1,61% | 1.958.830,00 |
| 03.03.2026 | 151,90 | 156,25 | 150,15 | 154,42 | -1,28% | 2.022.918,00 |
| 02.03.2026 | 151,86 | 157,24 | 150,65 | 156,42 | 0,61% | 2.257.973,00 |
| 27.02.2026 | 157,79 | 158,20 | 154,25 | 155,47 | -3,13% | 2.971.859,00 |
| 26.02.2026 | 159,52 | 161,97 | 159,10 | 160,49 | 2,28% | 3.026.614,00 |
| 25.02.2026 | 154,86 | 157,00 | 153,66 | 156,92 | 1,56% | 2.294.597,00 |
| 24.02.2026 | 152,60 | 155,79 | 151,95 | 154,51 | 1,01% | 1.668.729,00 |
| 23.02.2026 | 154,10 | 155,30 | 149,64 | 152,97 | -2,62% | 2.422.925,00 |
| 20.02.2026 | 151,82 | 157,91 | 151,01 | 157,09 | 3,15% | 2.291.048,00 |
| 19.02.2026 | 153,87 | 154,57 | 151,70 | 152,30 | -1,74% | 1.327.471,00 |
| 18.02.2026 | 152,49 | 156,04 | 151,60 | 155,00 | 0,75% | 1.610.756,00 |
| 17.02.2026 | 154,00 | 156,80 | 151,89 | 153,85 | 0,03% | 2.065.784,00 |
| 13.02.2026 | 154,49 | 155,51 | 150,00 | 153,80 | 0,75% | 2.937.920,00 |
| 12.02.2026 | 155,75 | 158,28 | 151,75 | 152,66 | -1,30% | 2.400.774,00 |
| 11.02.2026 | 156,54 | 158,20 | 153,17 | 154,67 | 0,97% | 3.341.014,00 |
| 10.02.2026 | 155,62 | 157,00 | 151,79 | 153,18 | -0,95% | 2.978.609,00 |
| 09.02.2026 | 151,49 | 155,23 | 149,44 | 154,65 | 1,68% | 2.904.317,00 |
| 06.02.2026 | 145,43 | 153,13 | 144,38 | 152,10 | 6,22% | 3.250.375,00 |
| 05.02.2026 | 137,83 | 145,42 | 134,11 | 143,19 | 10,21% | 6.513.788,00 |
| 04.02.2026 | 127,93 | 130,69 | 124,31 | 129,92 | 2,28% | 4.477.615,00 |
| 03.02.2026 | 130,54 | 131,00 | 126,06 | 127,03 | -2,04% | 1.925.488,00 |
| 02.02.2026 | 127,41 | 129,70 | 125,39 | 129,67 | 2,17% | 2.784.464,00 |
| 30.01.2026 | 125,92 | 128,61 | 125,92 | 126,91 | -0,33% | 1.911.561,00 |
| 29.01.2026 | 126,25 | 128,45 | 125,51 | 127,33 | 1,06% | 1.634.209,00 |
| 28.01.2026 | 128,93 | 128,99 | 124,75 | 126,00 | -1,21% | 1.881.797,00 |
| 27.01.2026 | 127,41 | 128,71 | 125,59 | 127,54 | 1,08% | 1.939.677,00 |
| 26.01.2026 | 129,32 | 130,40 | 126,00 | 126,18 | -2,97% | 2.207.363,00 |
| 23.01.2026 | 129,16 | 130,57 | 128,21 | 130,04 | 0,40% | 2.033.629,00 |
| 22.01.2026 | 132,64 | 133,30 | 128,69 | 129,52 | -2,06% | 2.786.885,00 |
| 21.01.2026 | 131,09 | 133,01 | 130,01 | 132,24 | 2,38% | 1.974.373,00 |
| 20.01.2026 | 129,14 | 133,72 | 128,16 | 129,16 | 1,27% | 2.810.144,00 |
| 19.01.2026 | 127,39 | 127,58 | 127,22 | 127,54 | -2,41% | - |
| 16.01.2026 | 132,52 | 133,59 | 130,66 | 130,69 | -1,78% | 2.214.713,00 |
| 15.01.2026 | 133,54 | 135,97 | 132,46 | 133,06 | -0,08% | 1.757.216,00 |
| 14.01.2026 | 133,40 | 134,37 | 132,18 | 133,17 | -0,90% | 1.790.664,00 |
| 13.01.2026 | 132,66 | 135,65 | 132,66 | 134,38 | 0,51% | 2.549.476,00 |
| 12.01.2026 | 133,30 | 135,06 | 131,46 | 133,70 | -0,48% | 1.554.252,00 |
| 09.01.2026 | 133,90 | 136,04 | 133,11 | 134,35 | 0,62% | 1.666.648,00 |
| 08.01.2026 | 130,88 | 134,22 | 129,81 | 133,52 | 1,95% | 2.097.824,00 |
| 07.01.2026 | 132,32 | 133,46 | 129,86 | 130,97 | -1,66% | 2.102.277,00 |
| 06.01.2026 | 128,25 | 133,99 | 128,06 | 133,18 | 3,62% | 3.047.659,00 |
| 05.01.2026 | 129,65 | 130,70 | 128,07 | 128,53 | -0,42% | 2.901.940,00 |
| 02.01.2026 | 129,22 | 129,99 | 127,15 | 129,07 | 1,02% | 1.927.316,00 |
| 31.12.2025 | 129,62 | 129,72 | 127,67 | 127,77 | -1,36% | 1.303.305,00 |
| 30.12.2025 | 130,89 | 130,89 | 128,85 | 129,53 | -0,62% | 1.871.318,00 |
| 29.12.2025 | 130,16 | 131,28 | 129,01 | 130,34 | -0,73% | 1.877.175,00 |
| 26.12.2025 | 130,23 | 131,40 | 130,02 | 131,30 | 0,84% | 1.708.567,00 |
| 24.12.2025 | 129,71 | 130,93 | 129,01 | 130,20 | 0,59% | 776.334,00 |
| 23.12.2025 | 128,99 | 130,28 | 128,99 | 129,44 | 0,36% | 2.380.569,00 |
| 22.12.2025 | 126,29 | 129,60 | 125,19 | 128,97 | 2,83% | 2.356.737,00 |
| 19.12.2025 | 124,90 | 126,65 | 124,02 | 125,42 | 0,02% | 5.650.161,00 |
| 18.12.2025 | 123,21 | 127,54 | 123,20 | 125,40 | 2,63% | 3.706.972,00 |
| 17.12.2025 | 123,25 | 124,22 | 122,01 | 122,19 | -0,73% | 2.337.569,00 |
| 16.12.2025 | 123,25 | 124,50 | 121,95 | 123,09 | -0,40% | 2.295.537,00 |
| 15.12.2025 | 123,94 | 125,73 | 122,85 | 123,58 | 0,30% | 2.655.581,00 |
| 12.12.2025 | 124,01 | 125,18 | 121,12 | 123,21 | -0,23% | 2.732.110,00 |
| 11.12.2025 | 117,51 | 123,55 | 117,02 | 123,49 | 4,89% | 3.116.593,00 |
| 10.12.2025 | 117,92 | 118,49 | 114,39 | 117,73 | -0,41% | 3.840.720,00 |
| 09.12.2025 | 116,74 | 118,92 | 116,27 | 118,21 | 0,80% | 2.914.654,00 |
| 08.12.2025 | 115,60 | 118,47 | 115,51 | 117,27 | 0,83% | 3.489.855,00 |
| 05.12.2025 | 115,00 | 116,43 | 114,55 | 116,30 | 1,08% | 2.120.470,00 |
| 04.12.2025 | 110,92 | 115,62 | 110,78 | 115,06 | 2,81% | 3.381.558,00 |
| 03.12.2025 | 109,92 | 113,10 | 109,92 | 111,92 | 2,43% | 2.268.753,00 |
| 02.12.2025 | 112,50 | 113,35 | 108,62 | 109,26 | -2,53% | 3.238.195,00 |
| 01.12.2025 | 108,47 | 112,50 | 107,99 | 112,10 | 2,58% | 2.897.821,00 |
| 28.11.2025 | 110,91 | 111,07 | 109,14 | 109,28 | -1,28% | 975.919,00 |
| 26.11.2025 | 108,28 | 111,82 | 108,00 | 110,70 | 2,80% | 2.274.359,00 |
| 25.11.2025 | 105,35 | 108,69 | 104,50 | 107,68 | 1,88% | 3.031.581,00 |
| 24.11.2025 | 105,45 | 108,42 | 104,71 | 105,69 | 0,43% | 6.151.951,00 |
| 21.11.2025 | 100,47 | 106,67 | 100,47 | 105,24 | 2,99% | 3.193.765,00 |
| 20.11.2025 | 105,93 | 107,06 | 101,98 | 102,18 | -2,14% | 3.375.156,00 |
| 19.11.2025 | 103,33 | 105,46 | 102,68 | 104,41 | 1,09% | 4.825.119,00 |
| 18.11.2025 | 101,00 | 103,56 | 100,40 | 103,28 | 1,51% | 2.855.406,00 |
| 17.11.2025 | 100,94 | 102,00 | 100,23 | 101,74 | 0,33% | 3.246.687,00 |
| 14.11.2025 | 99,01 | 103,08 | 99,01 | 101,41 | 0,65% | 2.858.886,00 |
| 13.11.2025 | 103,78 | 104,10 | 100,00 | 100,76 | -3,10% | 2.834.400,00 |
| 12.11.2025 | 103,11 | 105,78 | 102,62 | 103,98 | 1,90% | 3.211.998,00 |
| 11.11.2025 | 105,02 | 106,03 | 101,96 | 102,04 | -3,81% | 3.045.127,00 |
| 10.11.2025 | 104,44 | 106,10 | 104,33 | 106,08 | 2,31% | 3.601.191,00 |
| 07.11.2025 | 99,00 | 104,03 | 99,00 | 103,68 | 4,93% | 6.618.018,00 |
| 06.11.2025 | 94,60 | 100,30 | 93,00 | 98,81 | -9,61% | 8.135.121,00 |
| 05.11.2025 | 105,96 | 109,96 | 105,29 | 109,31 | 2,74% | 4.142.186,00 |
| 04.11.2025 | 104,92 | 107,83 | 104,65 | 106,39 | 0,06% | 2.989.137,00 |
| 03.11.2025 | 109,21 | 110,00 | 104,10 | 106,33 | -3,18% | 4.310.087,00 |
| 31.10.2025 | 111,62 | 112,66 | 109,51 | 109,82 | -1,39% | 3.215.607,00 |
| 30.10.2025 | 112,05 | 113,23 | 110,01 | 111,37 | -1,37% | 3.207.451,00 |
| 29.10.2025 | 112,67 | 113,96 | 111,58 | 112,92 | -0,17% | 2.714.686,00 |
| 28.10.2025 | 114,22 | 115,09 | 112,65 | 113,11 | -1,62% | 2.397.865,00 |
| 27.10.2025 | 116,00 | 116,38 | 112,66 | 114,97 | 0,23% | 2.959.671,00 |
| 24.10.2025 | 114,88 | 116,03 | 113,87 | 114,71 | -0,05% | 1.465.299,00 |
| 23.10.2025 | 115,65 | 116,23 | 114,51 | 114,77 | -0,49% | - |
| 22.10.2025 | 117,19 | 118,45 | 114,19 | 115,33 | -1,55% | 2.461.276,00 |
| 21.10.2025 | 117,87 | 117,95 | 116,00 | 117,14 | 0,69% | 2.091.756,00 |
| 20.10.2025 | 117,64 | 117,75 | 115,83 | 116,34 | -0,35% | 1.442.364,00 |
| 17.10.2025 | 115,57 | 117,10 | 115,47 | 116,74 | 0,20% | - |
| 16.10.2025 | 116,74 | 118,38 | 115,68 | 116,51 | -0,15% | 1.431.233,00 |
| 15.10.2025 | 117,25 | 118,56 | 116,09 | 116,69 | 0,37% | 2.593.820,00 |
| 14.10.2025 | 112,65 | 117,31 | 111,35 | 116,26 | 1,93% | 2.004.975,00 |