101,682$
-0,90%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 102,16 | 103,50 | 101,34 | 101,82 | -0,77% | 3.047.990,00 |
| 28.08.2025 | 101,16 | 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 | 99,70 | 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 | 98,62 | 98,67 | 97,54 | 98,39 | -0,49% | 2.293.389,00 |
| 20.08.2025 | 97,78 | 99,54 | 97,24 | 98,87 | 0,97% | 3.844.574,00 |
| 19.08.2025 | 100,13 | 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 | 95,56 | 99,27 | 92,62 | 95,69 | -15,71% | 13.353.171,00 |
| 13.08.2025 | 111,61 | 114,05 | 111,50 | 113,53 | 2,41% | 6.594.476,00 |
| 12.08.2025 | 109,58 | 111,81 | 108,64 | 110,86 | 2,69% | 3.803.880,00 |
| 11.08.2025 | 109,34 | 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 | 112,60 | 113,08 | 106,84 | 108,48 | -3,27% | 6.014.174,00 |
| 06.08.2025 | 111,97 | 112,58 | 110,79 | 112,15 | 0,59% | 4.088.211,00 |
| 05.08.2025 | 111,92 | 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 | 107,00 | 108,82 | 106,93 | 108,20 | 0,74% | 3.724.166,00 |
| 29.07.2025 | 107,67 | 108,32 | 105,74 | 107,40 | -2,74% | 5.418.053,00 |
| 28.07.2025 | 108,70 | 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 | 109,07 | 109,34 | 107,54 | 108,43 | -0,68% | 3.211.283,00 |
| 23.07.2025 | 107,08 | 109,60 | 106,65 | 109,17 | 2,75% | 3.486.003,00 |
| 22.07.2025 | 106,68 | 107,34 | 103,92 | 106,25 | -0,15% | 4.411.326,00 |
| 21.07.2025 | 103,72 | 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 | 101,03 | 102,31 | 100,10 | 102,16 | 1,48% | 3.381.897,00 |
| 16.07.2025 | 101,87 | 102,25 | 100,00 | 100,67 | -0,92% | 3.353.092,00 |
| 15.07.2025 | 101,09 | 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 | 87,10 | 89,18 | 86,60 | 86,94 | -0,99% | 3.704.808,00 |
| 30.06.2025 | 87,60 | 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 | 87,19 | 87,31 | 85,17 | 85,42 | -2,11% | 2.800.065,00 |
| 24.06.2025 | 87,33 | 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 | 77,83 | 79,90 | 77,79 | 79,22 | 1,15% | 2.797.136,00 |
| 04.06.2025 | 78,62 | 79,36 | 78,21 | 78,32 | -0,48% | 2.468.713,00 |
| 03.06.2025 | 78,44 | 79,27 | 78,21 | 78,70 | 0,18% | 2.504.718,00 |
| 02.06.2025 | 78,52 | 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 | 80,68 | 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 |