78,514$
0,09%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 77,66 | 78,95 | 77,27 | 78,55 | 0,14% | 2.870.076,00 |
| 29.05.2025 | 80,68 | 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 |
| 27.05.2025 | 78,67 | 81,30 | 78,28 | 80,90 | 5,24% | 5.462.158,00 |
| 23.05.2025 | 77,16 | 77,84 | 76,29 | 76,87 | -2,68% | 3.937.390,00 |
| 22.05.2025 | 79,59 | 79,98 | 78,85 | 78,99 | -0,92% | 2.820.157,00 |
| 21.05.2025 | 81,57 | 81,64 | 79,69 | 79,72 | -3,39% | 3.794.590,00 |
| 20.05.2025 | 82,71 | 83,52 | 82,09 | 82,52 | 0,18% | 2.343.542,00 |
| 19.05.2025 | 81,13 | 83,24 | 81,13 | 82,37 | -0,54% | 2.512.257,00 |
| 16.05.2025 | 83,59 | 83,78 | 82,50 | 82,82 | -0,50% | 2.552.840,00 |
| 15.05.2025 | 82,60 | 83,92 | 82,16 | 83,24 | -0,02% | 2.940.958,00 |
| 14.05.2025 | 84,00 | 84,75 | 82,97 | 83,26 | -0,41% | 4.863.777,00 |
| 13.05.2025 | 83,00 | 84,75 | 82,41 | 83,60 | 1,14% | 3.592.409,00 |
| 12.05.2025 | 83,29 | 84,88 | 81,17 | 82,66 | 5,96% | 5.627.323,00 |
| 09.05.2025 | 78,37 | 79,03 | 77,31 | 78,01 | 0,61% | 4.311.749,00 |
| 08.05.2025 | 79,19 | 80,99 | 75,48 | 77,54 | 3,73% | 10.699.392,00 |
| 07.05.2025 | 73,87 | 75,60 | 73,65 | 74,75 | 1,96% | 8.342.832,00 |
| 06.05.2025 | 72,14 | 74,33 | 71,99 | 73,31 | 0,03% | 4.466.834,00 |
| 05.05.2025 | 72,71 | 74,25 | 72,40 | 73,29 | 0,73% | 4.007.235,00 |
| 02.05.2025 | 71,71 | 72,82 | 70,81 | 72,76 | 3,22% | 4.502.811,00 |
| 01.05.2025 | 71,03 | 71,46 | 70,40 | 70,49 | -0,23% | 4.675.315,00 |
| 30.04.2025 | 68,81 | 70,71 | 67,22 | 70,65 | 0,87% | 4.418.892,00 |
| 29.04.2025 | 68,80 | 70,15 | 68,26 | 70,04 | 1,13% | 3.134.614,00 |
| 28.04.2025 | 68,88 | 69,71 | 68,26 | 69,26 | 0,55% | 4.061.373,00 |
| 25.04.2025 | 68,19 | 69,67 | 68,10 | 68,88 | 0,85% | 3.186.594,00 |
| 24.04.2025 | 66,81 | 69,11 | 66,64 | 68,30 | 2,58% | 3.332.009,00 |
| 23.04.2025 | 68,62 | 71,11 | 66,27 | 66,58 | 2,56% | 4.817.204,00 |
| 22.04.2025 | 63,98 | 65,47 | 63,35 | 64,92 | 2,75% | 7.020.935,00 |
| 21.04.2025 | 63,02 | 63,28 | 61,60 | 63,18 | -0,72% | 3.679.934,00 |
| 17.04.2025 | 62,82 | 64,00 | 62,41 | 63,64 | 1,22% | 4.165.674,00 |
| 16.04.2025 | 63,72 | 64,19 | 61,91 | 62,87 | -1,67% | 3.163.501,00 |
| 15.04.2025 | 63,40 | 64,58 | 63,23 | 63,94 | 0,25% | 3.841.947,00 |
| 14.04.2025 | 64,66 | 66,21 | 62,63 | 63,78 | 0,60% | 8.250.413,00 |
| 11.04.2025 | 63,31 | 64,38 | 62,21 | 63,40 | -0,81% | 5.317.855,00 |
| 10.04.2025 | 65,03 | 66,00 | 62,04 | 63,92 | -4,99% | 5.761.985,00 |
| 09.04.2025 | 59,80 | 68,44 | 58,39 | 67,28 | 11,02% | 12.486.265,00 |
| 08.04.2025 | 65,25 | 67,06 | 59,22 | 60,60 | -3,79% | 10.731.925,00 |
| 07.04.2025 | 60,07 | 65,20 | 59,05 | 62,99 | 0,08% | 11.550.559,00 |
| 04.04.2025 | 61,45 | 67,41 | 60,13 | 62,94 | -3,30% | 11.787.771,00 |
| 03.04.2025 | 67,73 | 68,25 | 63,10 | 65,09 | -12,91% | 12.796.729,00 |
| 02.04.2025 | 72,30 | 75,15 | 71,85 | 74,74 | 2,54% | 3.754.410,00 |
| 01.04.2025 | 69,50 | 73,14 | 69,50 | 72,89 | 3,52% | 5.304.108,00 |
| 31.03.2025 | 68,58 | 70,67 | 67,14 | 70,41 | 0,23% | 4.235.618,00 |
| 28.03.2025 | 72,05 | 72,51 | 69,43 | 70,25 | -3,44% | 5.433.839,00 |
| 27.03.2025 | 72,75 | 73,80 | 72,26 | 72,75 | -1,26% | 2.470.799,00 |
| 26.03.2025 | 74,75 | 75,17 | 73,20 | 73,68 | -1,39% | 2.775.228,00 |
| 25.03.2025 | 75,49 | 75,68 | 74,14 | 74,72 | -1,32% | 3.072.240,00 |
| 24.03.2025 | 74,17 | 75,82 | 73,94 | 75,72 | 3,56% | 5.469.175,00 |
| 21.03.2025 | 71,57 | 73,33 | 70,40 | 73,12 | 0,29% | 24.276.791,00 |
| 20.03.2025 | 72,24 | 73,30 | 72,00 | 72,91 | -0,80% | 4.809.333,00 |
| 19.03.2025 | 71,50 | 74,36 | 70,83 | 73,50 | 3,56% | 6.503.913,00 |
| 18.03.2025 | 71,07 | 71,92 | 69,69 | 70,97 | -0,35% | 4.202.107,00 |
| 17.03.2025 | 70,39 | 71,69 | 69,63 | 71,22 | 1,08% | 4.586.630,00 |
| 14.03.2025 | 70,95 | 71,31 | 69,18 | 70,46 | 1,08% | 4.435.029,00 |
| 13.03.2025 | 71,33 | 71,66 | 68,08 | 69,71 | -2,76% | 4.864.550,00 |
| 12.03.2025 | 73,48 | 74,31 | 70,87 | 71,69 | -0,39% | 9.696.977,00 |
| 11.03.2025 | 71,32 | 72,75 | 71,06 | 71,97 | 1,80% | 7.869.447,00 |
| 10.03.2025 | 72,64 | 73,20 | 69,54 | 70,70 | -5,63% | 9.306.651,00 |
| 07.03.2025 | 77,09 | 77,41 | 72,27 | 74,92 | -3,60% | 7.520.384,00 |
| 06.03.2025 | 79,98 | 80,71 | 77,03 | 77,72 | -4,38% | 5.231.733,00 |
| 05.03.2025 | 80,63 | 82,16 | 79,67 | 81,28 | 0,01% | 4.953.028,00 |
| 04.03.2025 | 83,11 | 83,35 | 79,00 | 81,27 | -3,35% | 6.967.870,00 |
| 03.03.2025 | 86,72 | 87,15 | 83,39 | 84,09 | -1,56% | 3.939.332,00 |
| 28.02.2025 | 84,02 | 85,68 | 83,49 | 85,42 | 1,32% | 4.772.146,00 |
| 27.02.2025 | 85,70 | 86,51 | 83,99 | 84,31 | -2,60% | 5.424.504,00 |
| 26.02.2025 | 84,60 | 87,46 | 84,60 | 86,56 | 3,01% | 4.476.399,00 |
| 25.02.2025 | 84,75 | 85,04 | 81,68 | 84,03 | -0,43% | 5.838.486,00 |
| 24.02.2025 | 85,11 | 85,55 | 82,73 | 84,39 | -0,24% | 5.740.938,00 |
| 21.02.2025 | 86,60 | 87,76 | 84,30 | 84,59 | -2,23% | 3.583.291,00 |
| 20.02.2025 | 87,72 | 89,21 | 85,81 | 86,52 | -3,02% | 5.010.003,00 |
| 19.02.2025 | 88,03 | 89,47 | 87,31 | 89,21 | 0,24% | 4.381.400,00 |
| 18.02.2025 | 90,67 | 90,85 | 88,09 | 89,00 | 0,56% | 4.546.710,00 |
| 17.02.2025 | 88,45 | 88,55 | 88,30 | 88,50 | 0,91% | - |
| 14.02.2025 | 86,35 | 88,07 | 85,76 | 87,70 | 1,22% | 4.819.221,00 |
| 13.02.2025 | 85,80 | 87,13 | 85,20 | 86,64 | 1,77% | 5.033.709,00 |
| 12.02.2025 | 81,80 | 85,70 | 81,23 | 85,13 | 4,63% | 7.413.936,00 |
| 11.02.2025 | 79,40 | 81,76 | 78,77 | 81,36 | 2,92% | 6.476.651,00 |
| 10.02.2025 | 79,67 | 80,55 | 78,34 | 79,05 | -1,65% | 5.967.066,00 |
| 07.02.2025 | 83,53 | 84,06 | 78,99 | 80,38 | -2,21% | 7.820.674,00 |
| 06.02.2025 | 87,75 | 87,87 | 81,50 | 82,20 | 12,02% | 15.057.105,00 |
| 05.02.2025 | 72,72 | 74,21 | 72,50 | 73,38 | 0,58% | 5.293.577,00 |
| 04.02.2025 | 73,80 | 74,39 | 72,68 | 72,96 | -0,78% | 3.555.954,00 |
| 03.02.2025 | 71,69 | 73,99 | 71,33 | 73,53 | 0,81% | 8.771.124,00 |
| 31.01.2025 | 74,88 | 75,20 | 72,17 | 72,94 | -3,91% | 6.638.045,00 |
| 30.01.2025 | 74,99 | 76,49 | 74,68 | 75,91 | 2,04% | 4.292.545,00 |
| 29.01.2025 | 74,05 | 75,52 | 73,78 | 74,39 | 0,81% | 3.007.393,00 |
| 28.01.2025 | 72,69 | 74,00 | 72,26 | 73,79 | 1,77% | 3.481.378,00 |
| 27.01.2025 | 73,83 | 73,95 | 71,77 | 72,51 | -2,87% | 4.528.825,00 |
| 24.01.2025 | 73,62 | 75,78 | 73,53 | 74,65 | 1,40% | 3.857.814,00 |
| 23.01.2025 | 73,00 | 73,82 | 72,55 | 73,62 | 0,38% | 4.276.355,00 |
| 22.01.2025 | 74,39 | 74,54 | 73,22 | 73,34 | -0,96% | 3.511.260,00 |
| 21.01.2025 | 72,00 | 74,25 | 71,87 | 74,05 | 3,73% | 4.726.324,00 |
| 17.01.2025 | 70,18 | 72,09 | 70,02 | 71,39 | 2,53% | 5.254.406,00 |
| 16.01.2025 | 68,60 | 69,84 | 68,15 | 69,63 | 2,93% | 3.490.500,00 |
| 15.01.2025 | 69,02 | 69,60 | 67,37 | 67,65 | -0,01% | 4.088.490,00 |
| 14.01.2025 | 67,85 | 69,08 | 67,38 | 67,66 | 1,36% | 6.752.431,00 |
| 13.01.2025 | 66,73 | 66,82 | 65,09 | 66,75 | -0,60% | 3.972.621,00 |
| 10.01.2025 | 68,16 | 68,16 | 66,61 | 67,15 | -2,01% | 4.858.610,00 |
| 08.01.2025 | 68,03 | 68,78 | 67,02 | 68,53 | 1,74% | 4.360.456,00 |
| 07.01.2025 | 68,23 | 69,09 | 67,21 | 67,36 | -0,44% | 3.114.892,00 |