70,274$
-3,40%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 67,41 | 68,42 | 67,28 | 67,66 | 1,33% | 5.163.739,00 |
| 03.01.2025 | 66,20 | 67,40 | 65,97 | 66,77 | 1,74% | 3.333.974,00 |
| 02.01.2025 | 65,50 | 66,44 | 65,17 | 65,63 | 0,46% | 3.373.651,00 |
| 31.12.2024 | 66,00 | 66,47 | 65,23 | 65,33 | -0,74% | 2.601.114,00 |
| 30.12.2024 | 65,35 | 66,38 | 64,68 | 65,82 | -0,08% | 2.476.292,00 |
| 27.12.2024 | 65,71 | 66,47 | 65,54 | 65,87 | -0,47% | 2.054.938,00 |
| 26.12.2024 | 65,12 | 66,30 | 65,06 | 66,18 | 1,38% | 2.835.246,00 |
| 24.12.2024 | 64,73 | 65,28 | 64,64 | 65,28 | 0,85% | 1.402.907,00 |
| 23.12.2024 | 64,08 | 64,93 | 63,89 | 64,73 | 0,90% | 4.898.646,00 |
| 20.12.2024 | 62,50 | 64,62 | 62,13 | 64,15 | 2,38% | 11.658.712,00 |
| 19.12.2024 | 64,07 | 64,72 | 62,43 | 62,66 | 0,93% | 4.934.070,00 |
| 18.12.2024 | 63,65 | 64,40 | 62,03 | 62,08 | -2,71% | 5.272.017,00 |
| 17.12.2024 | 64,41 | 65,27 | 63,60 | 63,81 | -0,61% | 4.778.408,00 |
| 16.12.2024 | 63,87 | 65,15 | 63,62 | 64,20 | 1,58% | 7.097.072,00 |
| 13.12.2024 | 61,82 | 63,33 | 61,49 | 63,20 | 2,78% | 3.724.470,00 |
| 12.12.2024 | 62,30 | 62,77 | 61,37 | 61,49 | -1,30% | 2.698.087,00 |
| 11.12.2024 | 61,73 | 62,61 | 61,35 | 62,30 | 1,48% | 4.272.433,00 |
| 10.12.2024 | 62,33 | 62,42 | 61,09 | 61,39 | -1,41% | 4.154.736,00 |
| 09.12.2024 | 62,75 | 63,59 | 61,70 | 62,27 | 0,03% | 5.787.001,00 |
| 06.12.2024 | 63,74 | 64,02 | 62,03 | 62,25 | -2,08% | 9.557.694,00 |
| 05.12.2024 | 63,68 | 64,30 | 63,25 | 63,57 | -0,41% | 4.681.545,00 |
| 04.12.2024 | 64,05 | 64,31 | 63,05 | 63,83 | -0,76% | 3.508.019,00 |
| 03.12.2024 | 65,00 | 65,30 | 63,68 | 64,32 | -0,40% | 10.637.293,00 |
| 02.12.2024 | 62,60 | 64,60 | 62,36 | 64,58 | 3,69% | 8.105.926,00 |
| 29.11.2024 | 61,35 | 62,64 | 61,35 | 62,28 | 2,23% | 2.410.632,00 |
| 27.11.2024 | 61,10 | 61,59 | 60,45 | 60,92 | -0,23% | 5.348.898,00 |
| 26.11.2024 | 60,67 | 61,44 | 60,55 | 61,06 | 0,35% | 12.773.621,00 |
| 25.11.2024 | 59,89 | 61,29 | 59,74 | 60,85 | 3,28% | 6.836.142,00 |
| 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 |