60,967$
3,48%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 59,89 | 61,29 | 59,74 | 60,85 | 3,28% | 6.385.694,00 |
| 22.11.2024 | 58,03 | 59,69 | 57,84 | 58,92 | 4,45% | 6.946.374,00 |
| 21.11.2024 | 55,25 | 56,63 | 54,98 | 56,41 | 2,01% | 2.504.041,00 |
| 20.11.2024 | 55,00 | 55,90 | 54,99 | 55,30 | -0,58% | 2.897.856,00 |
| 19.11.2024 | 55,45 | 56,12 | 55,07 | 55,62 | -1,64% | 3.109.216,00 |
| 18.11.2024 | 57,18 | 57,29 | 56,19 | 56,55 | -1,19% | 3.249.823,00 |
| 15.11.2024 | 58,00 | 58,28 | 56,42 | 57,23 | -1,02% | 4.444.887,00 |
| 14.11.2024 | 55,30 | 58,49 | 55,16 | 57,82 | 12,80% | 9.954.066,00 |
| 13.11.2024 | 51,42 | 51,73 | 51,15 | 51,26 | 0,18% | 2.115.411,00 |
| 12.11.2024 | 50,08 | 51,40 | 49,84 | 51,17 | -0,68% | 4.648.018,00 |
| 11.11.2024 | 52,33 | 52,76 | 51,34 | 51,52 | -1,34% | 3.731.865,00 |
| 08.11.2024 | 50,62 | 52,28 | 50,37 | 52,22 | 1,30% | 3.566.430,00 |
| 07.11.2024 | 52,00 | 52,50 | 51,25 | 51,55 | 3,60% | 6.991.698,00 |
| 06.11.2024 | 50,54 | 50,98 | 49,29 | 49,76 | 0,69% | 6.399.807,00 |
| 05.11.2024 | 48,25 | 49,58 | 48,25 | 49,42 | 1,77% | 3.086.854,00 |
| 04.11.2024 | 47,22 | 48,73 | 47,22 | 48,56 | 3,39% | 4.156.335,00 |
| 01.11.2024 | 47,58 | 47,67 | 46,77 | 46,97 | -1,01% | 2.655.519,00 |
| 31.10.2024 | 48,32 | 48,41 | 47,33 | 47,45 | -1,96% | 3.354.224,00 |
| 30.10.2024 | 48,59 | 49,43 | 48,11 | 48,40 | -1,28% | 4.115.263,00 |
| 29.10.2024 | 49,70 | 49,86 | 48,42 | 49,03 | -2,85% | 5.148.910,00 |
| 28.10.2024 | 50,84 | 51,96 | 50,42 | 50,47 | -0,04% | 5.441.880,00 |
| 25.10.2024 | 49,80 | 51,59 | 48,50 | 50,49 | 13,54% | 17.253.323,00 |
| 24.10.2024 | 43,83 | 44,50 | 43,58 | 44,47 | 2,14% | 2.901.854,00 |
| 23.10.2024 | 43,59 | 43,87 | 43,07 | 43,54 | -0,89% | 1.993.251,00 |
| 22.10.2024 | 44,18 | 44,24 | 43,79 | 43,93 | -1,30% | 1.934.967,00 |
| 21.10.2024 | 45,16 | 45,48 | 44,36 | 44,51 | -1,42% | 2.512.863,00 |
| 18.10.2024 | 45,38 | 45,39 | 44,73 | 45,15 | -0,07% | 2.533.017,00 |
| 17.10.2024 | 45,56 | 45,98 | 45,13 | 45,18 | -0,62% | 2.357.909,00 |
| 16.10.2024 | 45,44 | 45,86 | 45,21 | 45,46 | 0,58% | 1.689.105,00 |
| 15.10.2024 | 45,51 | 45,95 | 45,11 | 45,20 | -0,86% | 2.976.108,00 |
| 14.10.2024 | 45,06 | 45,81 | 45,06 | 45,59 | 0,71% | 1.809.475,00 |
| 11.10.2024 | 44,58 | 45,45 | 44,58 | 45,27 | 1,94% | 2.726.322,00 |
| 10.10.2024 | 44,85 | 44,99 | 44,39 | 44,41 | -0,89% | 1.853.780,00 |
| 09.10.2024 | 45,25 | 45,53 | 44,79 | 44,81 | -0,99% | 1.853.717,00 |
| 08.10.2024 | 45,46 | 45,54 | 45,03 | 45,26 | -0,92% | 2.066.471,00 |
| 07.10.2024 | 46,33 | 46,42 | 45,43 | 45,68 | -1,76% | 2.647.363,00 |
| 04.10.2024 | 46,31 | 46,67 | 45,89 | 46,50 | 1,64% | 2.201.313,00 |
| 03.10.2024 | 45,46 | 45,97 | 45,22 | 45,75 | -0,15% | 1.697.625,00 |
| 02.10.2024 | 45,60 | 46,43 | 45,59 | 45,82 | -1,06% | 1.732.354,00 |
| 01.10.2024 | 46,83 | 46,83 | 45,34 | 46,31 | -1,43% | 2.775.078,00 |
| 30.09.2024 | 47,77 | 47,85 | 46,65 | 46,98 | -2,00% | 2.921.439,00 |
| 27.09.2024 | 47,37 | 47,98 | 46,96 | 47,94 | 1,98% | 2.592.828,00 |
| 26.09.2024 | 46,08 | 47,36 | 46,08 | 47,01 | 2,80% | 4.356.027,00 |
| 25.09.2024 | 45,21 | 45,77 | 44,96 | 45,73 | 0,73% | 2.864.609,00 |
| 24.09.2024 | 45,19 | 45,82 | 44,80 | 45,40 | 2,90% | 2.736.251,00 |
| 23.09.2024 | 43,22 | 44,27 | 42,95 | 44,12 | 3,64% | 3.743.618,00 |
| 20.09.2024 | 42,62 | 42,86 | 42,06 | 42,57 | -0,58% | 4.674.397,00 |
| 19.09.2024 | 43,99 | 44,14 | 42,48 | 42,82 | -0,72% | 2.327.501,00 |
| 18.09.2024 | 43,45 | 44,06 | 43,01 | 43,13 | -0,35% | 2.115.419,00 |
| 17.09.2024 | 43,49 | 43,70 | 43,15 | 43,28 | 0,05% | 1.655.809,00 |
| 16.09.2024 | 42,95 | 43,45 | 42,76 | 43,26 | 1,17% | 2.124.615,00 |
| 13.09.2024 | 42,31 | 43,45 | 42,31 | 42,76 | 1,71% | 1.949.461,00 |
| 12.09.2024 | 41,84 | 42,32 | 41,38 | 42,04 | 0,69% | 2.249.800,00 |
| 11.09.2024 | 41,06 | 41,77 | 40,41 | 41,75 | 1,41% | 2.416.626,00 |
| 10.09.2024 | 41,05 | 41,17 | 40,32 | 41,17 | -0,29% | 1.998.410,00 |
| 09.09.2024 | 40,47 | 42,08 | 40,24 | 41,29 | 2,30% | 4.326.454,00 |
| 06.09.2024 | 41,01 | 41,46 | 40,08 | 40,36 | -2,42% | 2.294.222,00 |
| 05.09.2024 | 41,46 | 41,51 | 41,03 | 41,36 | 0,41% | 3.339.497,00 |
| 04.09.2024 | 41,33 | 41,95 | 40,81 | 41,19 | -0,91% | 3.695.582,00 |
| 03.09.2024 | 40,99 | 41,76 | 40,97 | 41,57 | 1,46% | 3.987.215,00 |
| 30.08.2024 | 40,81 | 41,07 | 40,30 | 40,97 | 1,11% | 2.806.202,00 |
| 29.08.2024 | 40,68 | 40,83 | 40,11 | 40,52 | -0,44% | 1.928.300,00 |
| 28.08.2024 | 39,95 | 40,77 | 39,40 | 40,70 | 1,09% | 2.526.825,00 |
| 27.08.2024 | 40,44 | 40,55 | 39,93 | 40,26 | -1,01% | 1.962.845,00 |
| 26.08.2024 | 41,98 | 42,00 | 40,43 | 40,67 | -2,38% | 2.243.857,00 |
| 23.08.2024 | 40,69 | 41,72 | 40,43 | 41,66 | 3,71% | 2.505.429,00 |
| 22.08.2024 | 41,15 | 41,28 | 40,10 | 40,17 | -2,38% | 2.198.995,00 |
| 21.08.2024 | 40,55 | 41,61 | 40,55 | 41,15 | 1,91% | 3.301.451,00 |
| 20.08.2024 | 40,50 | 40,71 | 40,15 | 40,38 | -0,49% | 2.630.341,00 |
| 19.08.2024 | 40,61 | 40,98 | 40,01 | 40,58 | 0,45% | 2.434.445,00 |
| 16.08.2024 | 39,15 | 40,67 | 39,10 | 40,40 | 3,06% | 4.707.332,00 |
| 15.08.2024 | 40,74 | 41,52 | 38,09 | 39,20 | 3,27% | 7.174.609,00 |
| 14.08.2024 | 38,33 | 38,33 | 37,79 | 37,96 | -0,71% | 3.827.302,00 |
| 13.08.2024 | 37,63 | 38,38 | 37,47 | 38,23 | 1,97% | 2.840.921,00 |
| 12.08.2024 | 38,23 | 38,40 | 37,13 | 37,49 | -1,94% | 2.940.095,00 |
| 09.08.2024 | 37,73 | 38,65 | 37,45 | 38,23 | 0,79% | 3.299.404,00 |
| 08.08.2024 | 36,76 | 38,00 | 36,69 | 37,93 | 4,52% | 3.175.015,00 |
| 07.08.2024 | 37,75 | 37,75 | 36,24 | 36,29 | -2,13% | 2.444.559,00 |
| 06.08.2024 | 36,94 | 37,48 | 36,40 | 37,08 | 0,60% | 2.631.455,00 |
| 05.08.2024 | 35,79 | 37,25 | 35,23 | 36,86 | -3,33% | 4.346.181,00 |
| 02.08.2024 | 38,54 | 38,54 | 37,47 | 38,13 | -2,61% | 3.279.594,00 |
| 01.08.2024 | 40,28 | 40,40 | 38,86 | 39,15 | -2,34% | 2.459.105,00 |
| 31.07.2024 | 39,71 | 40,89 | 39,71 | 40,09 | 0,80% | 3.513.891,00 |
| 30.07.2024 | 40,46 | 40,72 | 39,29 | 39,77 | -1,46% | 3.769.865,00 |
| 29.07.2024 | 40,72 | 40,81 | 40,16 | 40,36 | -1,13% | 3.124.704,00 |
| 26.07.2024 | 40,21 | 41,01 | 40,03 | 40,82 | 2,95% | 2.380.018,00 |
| 25.07.2024 | 39,84 | 40,53 | 39,36 | 39,65 | -0,48% | 1.978.415,00 |
| 24.07.2024 | 41,00 | 41,22 | 39,74 | 39,84 | -3,21% | 2.131.210,00 |
| 23.07.2024 | 41,43 | 41,72 | 40,56 | 41,16 | -1,51% | 2.394.707,00 |
| 22.07.2024 | 41,41 | 41,83 | 40,60 | 41,79 | 1,36% | 1.920.599,00 |
| 19.07.2024 | 41,61 | 41,75 | 40,98 | 41,23 | -1,10% | 1.586.090,00 |
| 18.07.2024 | 42,56 | 43,38 | 41,48 | 41,69 | -2,11% | 1.616.610,00 |
| 17.07.2024 | 42,66 | 43,43 | 42,59 | 42,59 | -0,86% | 1.979.792,00 |
| 16.07.2024 | 42,96 | 43,32 | 42,49 | 42,96 | 1,13% | 2.625.891,00 |
| 15.07.2024 | 43,56 | 43,72 | 42,31 | 42,48 | -3,23% | 2.138.265,00 |
| 12.07.2024 | 44,17 | 44,63 | 43,84 | 43,90 | 0,97% | 2.667.737,00 |
| 11.07.2024 | 42,98 | 43,86 | 42,98 | 43,48 | 2,67% | 3.022.228,00 |
| 10.07.2024 | 41,92 | 42,38 | 41,56 | 42,35 | 1,90% | 1.414.167,00 |
| 09.07.2024 | 41,90 | 42,33 | 41,30 | 41,56 | -0,84% | 1.868.597,00 |
| 08.07.2024 | 40,48 | 41,91 | 40,33 | 41,91 | 4,41% | 2.467.396,00 |