116,743$
0,20%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 115,57 | 117,10 | 115,47 | 116,68 | 0,14% | - |
| 16.10.2025 | 116,74 | 118,38 | 115,68 | 116,51 | -0,15% | 1.432.079,00 |
| 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 |
| 13.10.2025 | 111,75 | 114,55 | 111,37 | 114,06 | 5,40% | 2.563.435,00 |
| 10.10.2025 | 112,94 | 113,08 | 108,14 | 108,22 | -4,64% | 2.231.206,00 |
| 09.10.2025 | 116,22 | 116,22 | 112,30 | 113,48 | -2,85% | 1.809.541,00 |
| 08.10.2025 | 116,06 | 116,83 | 115,00 | 116,81 | 1,34% | 1.623.120,00 |
| 07.10.2025 | 116,16 | 116,16 | 112,88 | 115,26 | -0,20% | 2.045.323,00 |
| 06.10.2025 | 115,70 | 117,14 | 113,91 | 115,49 | 0,50% | 2.437.867,00 |
| 03.10.2025 | 116,38 | 117,77 | 114,85 | 114,92 | -0,55% | 1.914.826,00 |
| 02.10.2025 | 114,75 | 115,90 | 113,42 | 115,56 | 1,52% | 2.261.859,00 |
| 01.10.2025 | 112,03 | 114,20 | 111,62 | 113,83 | 0,54% | 3.187.480,00 |
| 30.09.2025 | 111,95 | 113,88 | 109,99 | 113,22 | 1,58% | 3.586.740,00 |
| 29.09.2025 | 110,50 | 111,58 | 108,58 | 111,46 | 2,21% | 2.826.573,00 |
| 26.09.2025 | 108,25 | 109,06 | 107,12 | 109,05 | 1,16% | 2.221.046,00 |
| 25.09.2025 | 111,62 | 112,00 | 106,26 | 107,80 | -4,96% | 4.191.222,00 |
| 24.09.2025 | 115,88 | 117,00 | 113,22 | 113,42 | -2,34% | 3.279.085,00 |
| 23.09.2025 | 113,92 | 116,49 | 113,13 | 116,14 | 1,98% | 2.711.596,00 |
| 22.09.2025 | 114,17 | 114,71 | 112,35 | 113,88 | -0,27% | 3.408.686,00 |
| 19.09.2025 | 113,53 | 115,35 | 112,96 | 114,19 | 0,79% | 5.658.342,00 |
| 18.09.2025 | 110,61 | 113,46 | 110,16 | 113,30 | 3,11% | 3.006.929,00 |
| 17.09.2025 | 110,07 | 111,02 | 108,73 | 109,88 | 0,35% | 3.127.105,00 |
| 16.09.2025 | 110,16 | 110,16 | 107,76 | 109,50 | -0,61% | 2.885.309,00 |
| 15.09.2025 | 106,27 | 111,49 | 106,20 | 110,17 | 3,48% | 3.415.471,00 |
| 12.09.2025 | 106,06 | 108,00 | 105,56 | 106,47 | -0,37% | 2.940.834,00 |
| 11.09.2025 | 106,83 | 107,35 | 105,22 | 106,87 | 1,49% | 3.860.021,00 |
| 10.09.2025 | 107,03 | 107,52 | 101,60 | 105,30 | 0,11% | 5.118.620,00 |
| 09.09.2025 | 104,82 | 105,25 | 102,49 | 105,18 | 0,34% | 2.909.777,00 |
| 08.09.2025 | 105,67 | 105,89 | 102,84 | 104,82 | 0,61% | 4.096.943,00 |
| 05.09.2025 | 105,73 | 106,00 | 102,97 | 104,18 | -1,55% | 2.489.426,00 |
| 04.09.2025 | 104,70 | 105,85 | 103,74 | 105,82 | 1,33% | 3.150.936,00 |
| 03.09.2025 | 103,00 | 105,34 | 102,81 | 104,43 | 1,60% | 3.190.094,00 |
| 02.09.2025 | 99,88 | 103,15 | 99,87 | 102,79 | 0,95% | 3.423.763,00 |
| 29.08.2025 | 102,16 | 103,50 | 101,34 | 101,82 | -0,77% | 3.047.990,00 |
| 28.08.2025 | 101,63 | 102,69 | 101,08 | 102,61 | 1,61% | 3.131.494,00 |
| 27.08.2025 | 100,80 | 101,24 | 99,86 | 100,98 | 0,28% | 3.668.708,00 |
| 26.08.2025 | 98,50 | 101,66 | 98,50 | 100,70 | 2,26% | 15.804.009,00 |
| 25.08.2025 | 99,66 | 100,41 | 97,93 | 98,47 | -1,19% | 3.579.338,00 |
| 22.08.2025 | 98,25 | 99,99 | 97,56 | 99,66 | 1,29% | 3.103.961,00 |
| 21.08.2025 | 98,29 | 98,67 | 97,54 | 98,39 | -0,49% | 2.293.389,00 |
| 20.08.2025 | 97,73 | 99,54 | 97,24 | 98,87 | 0,97% | 3.844.574,00 |
| 19.08.2025 | 99,87 | 100,76 | 97,45 | 97,92 | -1,99% | 4.002.245,00 |
| 18.08.2025 | 100,45 | 101,50 | 98,18 | 99,91 | -0,82% | 4.640.055,00 |
| 15.08.2025 | 96,14 | 101,03 | 95,70 | 100,74 | 5,28% | 6.809.734,00 |
| 14.08.2025 | 95,95 | 99,27 | 92,62 | 95,69 | -15,71% | 13.353.171,00 |
| 13.08.2025 | 112,00 | 114,05 | 111,50 | 113,53 | 2,41% | 6.594.476,00 |
| 12.08.2025 | 109,27 | 111,81 | 108,64 | 110,86 | 2,69% | 3.803.880,00 |
| 11.08.2025 | 109,18 | 110,26 | 107,83 | 107,96 | -1,04% | 4.417.113,00 |
| 08.08.2025 | 109,17 | 109,87 | 107,77 | 109,09 | 0,56% | 3.243.773,00 |
| 07.08.2025 | 112,30 | 113,08 | 106,84 | 108,48 | -3,27% | 6.014.174,00 |
| 06.08.2025 | 111,65 | 112,58 | 110,79 | 112,15 | 0,59% | 4.088.211,00 |
| 05.08.2025 | 111,57 | 112,49 | 109,64 | 111,49 | -0,36% | 4.090.338,00 |
| 04.08.2025 | 108,21 | 111,93 | 107,68 | 111,89 | 5,25% | 4.247.232,00 |
| 01.08.2025 | 105,94 | 106,42 | 103,76 | 106,31 | -1,59% | 4.508.898,00 |
| 31.07.2025 | 107,66 | 109,39 | 107,60 | 108,03 | -0,16% | 3.343.048,00 |
| 30.07.2025 | 106,93 | 108,82 | 106,93 | 108,20 | 0,74% | 3.724.166,00 |
| 29.07.2025 | 108,30 | 108,32 | 105,74 | 107,40 | -2,74% | 5.418.053,00 |
| 28.07.2025 | 108,67 | 110,44 | 108,52 | 110,42 | 1,92% | 3.113.863,00 |
| 25.07.2025 | 110,06 | 110,22 | 107,09 | 108,34 | -0,08% | 3.518.513,00 |
| 24.07.2025 | 109,14 | 109,34 | 107,54 | 108,43 | -0,68% | 3.211.283,00 |
| 23.07.2025 | 106,81 | 109,60 | 106,65 | 109,17 | 2,75% | 3.486.003,00 |
| 22.07.2025 | 106,67 | 107,34 | 103,92 | 106,25 | -0,15% | 4.411.326,00 |
| 21.07.2025 | 103,69 | 107,40 | 103,69 | 106,41 | 2,89% | 4.718.029,00 |
| 18.07.2025 | 102,51 | 104,23 | 101,79 | 103,42 | 1,23% | 3.404.179,00 |
| 17.07.2025 | 100,88 | 102,31 | 100,10 | 102,16 | 1,48% | 3.381.897,00 |
| 16.07.2025 | 101,83 | 102,25 | 100,00 | 100,67 | -0,92% | 3.353.092,00 |
| 15.07.2025 | 101,00 | 101,83 | 99,66 | 101,60 | 0,05% | 4.221.719,00 |
| 14.07.2025 | 98,81 | 101,74 | 98,43 | 101,55 | 3,17% | 5.269.523,00 |
| 11.07.2025 | 97,76 | 98,65 | 96,80 | 98,43 | 0,81% | 3.108.130,00 |
| 10.07.2025 | 95,88 | 98,25 | 95,59 | 97,64 | 2,44% | 4.330.288,00 |
| 09.07.2025 | 92,95 | 95,60 | 92,83 | 95,31 | 3,36% | 5.178.918,00 |
| 08.07.2025 | 92,90 | 93,48 | 90,67 | 92,21 | -0,28% | 3.706.166,00 |
| 07.07.2025 | 90,35 | 92,62 | 90,35 | 92,47 | 2,52% | 4.916.958,00 |
| 03.07.2025 | 87,43 | 90,84 | 86,68 | 90,20 | 4,30% | 4.388.372,00 |
| 02.07.2025 | 86,67 | 87,77 | 84,39 | 86,48 | -0,53% | 3.371.238,00 |
| 01.07.2025 | 86,60 | 89,18 | 86,60 | 86,94 | -0,99% | 3.704.808,00 |
| 30.06.2025 | 87,37 | 88,03 | 86,96 | 87,81 | 0,80% | 2.724.431,00 |
| 27.06.2025 | 86,77 | 87,86 | 85,88 | 87,11 | 1,03% | 7.820.125,00 |
| 26.06.2025 | 85,46 | 86,61 | 84,12 | 86,22 | 0,94% | 2.719.228,00 |
| 25.06.2025 | 87,18 | 87,31 | 85,17 | 85,42 | -2,11% | 2.800.065,00 |
| 24.06.2025 | 87,18 | 87,80 | 86,41 | 87,26 | 1,76% | 3.187.827,00 |
| 23.06.2025 | 83,54 | 86,04 | 83,26 | 85,75 | 1,68% | 3.387.642,00 |
| 20.06.2025 | 84,57 | 85,31 | 83,95 | 84,33 | 0,11% | 4.336.790,00 |
| 18.06.2025 | 83,05 | 85,33 | 83,00 | 84,24 | 1,79% | 3.571.503,00 |
| 17.06.2025 | 82,82 | 83,71 | 82,53 | 82,76 | -1,78% | 3.343.976,00 |
| 16.06.2025 | 80,51 | 84,64 | 80,35 | 84,26 | 6,78% | 4.222.068,00 |
| 13.06.2025 | 81,14 | 81,75 | 78,59 | 78,91 | -4,00% | 3.129.742,00 |
| 12.06.2025 | 82,31 | 82,59 | 81,15 | 82,20 | 0,55% | 2.908.468,00 |
| 11.06.2025 | 81,09 | 82,50 | 81,09 | 81,75 | 2,30% | 3.236.194,00 |
| 10.06.2025 | 79,76 | 80,45 | 79,31 | 79,91 | 0,82% | 2.870.724,00 |
| 09.06.2025 | 79,30 | 80,05 | 78,25 | 79,26 | 0,39% | 2.292.508,00 |
| 06.06.2025 | 78,95 | 79,52 | 77,86 | 78,95 | -0,34% | 2.406.881,00 |
| 05.06.2025 | 77,81 | 79,90 | 77,79 | 79,22 | 1,15% | 2.797.136,00 |
| 04.06.2025 | 78,56 | 79,36 | 78,21 | 78,32 | -0,48% | 2.468.713,00 |
| 03.06.2025 | 78,50 | 79,27 | 78,21 | 78,70 | 0,18% | 2.504.718,00 |
| 02.06.2025 | 78,65 | 79,00 | 76,92 | 78,56 | 0,01% | 2.611.483,00 |
| 30.05.2025 | 77,66 | 78,95 | 77,27 | 78,55 | 0,14% | 2.870.076,00 |
| 29.05.2025 | 80,86 | 80,90 | 77,92 | 78,44 | -2,46% | 4.834.156,00 |
| 28.05.2025 | 80,83 | 81,47 | 80,00 | 80,42 | -0,59% | 2.532.702,00 |