126,327$
-0,79%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 126,25 | 128,45 | 125,51 | 127,33 | 1,06% | 1.634.209,00 |
| 28.01.2026 | 128,92 | 128,99 | 124,75 | 126,00 | -1,21% | 1.881.797,00 |
| 27.01.2026 | 125,90 | 128,71 | 125,59 | 127,54 | 1,08% | 1.939.677,00 |
| 26.01.2026 | 129,52 | 130,40 | 126,00 | 126,18 | -2,97% | 2.207.363,00 |
| 23.01.2026 | 129,16 | 130,57 | 128,21 | 130,04 | 0,40% | 2.033.629,00 |
| 22.01.2026 | 132,64 | 133,30 | 128,69 | 129,52 | -2,06% | 2.786.885,00 |
| 21.01.2026 | 130,46 | 133,01 | 130,01 | 132,24 | 2,38% | 1.974.373,00 |
| 20.01.2026 | 129,14 | 133,72 | 128,16 | 129,16 | 1,27% | 2.810.144,00 |
| 19.01.2026 | 127,39 | 127,58 | 127,22 | 127,54 | -2,41% | - |
| 16.01.2026 | 132,52 | 133,59 | 130,66 | 130,69 | -1,78% | 2.214.713,00 |
| 15.01.2026 | 133,77 | 135,97 | 132,46 | 133,06 | -0,08% | 1.757.216,00 |
| 14.01.2026 | 133,40 | 134,37 | 132,18 | 133,17 | -0,90% | 1.791.796,00 |
| 13.01.2026 | 132,66 | 135,65 | 132,66 | 134,38 | 0,51% | 2.556.292,00 |
| 12.01.2026 | 133,30 | 135,06 | 131,46 | 133,70 | -0,48% | 1.556.270,00 |
| 09.01.2026 | 134,04 | 136,04 | 133,11 | 134,35 | 0,62% | 1.669.342,00 |
| 08.01.2026 | 130,88 | 134,22 | 129,81 | 133,52 | 1,95% | 2.098.153,00 |
| 07.01.2026 | 132,32 | 133,46 | 129,86 | 130,97 | -1,66% | 2.105.541,00 |
| 06.01.2026 | 128,25 | 133,99 | 128,06 | 133,18 | 3,62% | 3.282.405,00 |
| 05.01.2026 | 129,65 | 130,70 | 128,07 | 128,53 | -0,42% | 2.907.516,00 |
| 02.01.2026 | 129,22 | 129,99 | 127,15 | 129,07 | 1,02% | 1.943.177,00 |
| 31.12.2025 | 129,62 | 129,72 | 127,67 | 127,77 | -1,36% | 1.303.305,00 |
| 30.12.2025 | 130,78 | 130,89 | 128,85 | 129,53 | -0,62% | 1.879.067,00 |
| 29.12.2025 | 129,43 | 131,28 | 129,01 | 130,34 | -0,73% | 1.929.671,00 |
| 26.12.2025 | 130,23 | 131,40 | 130,02 | 131,30 | 0,84% | 1.708.904,00 |
| 24.12.2025 | 129,71 | 130,93 | 129,01 | 130,20 | 0,59% | 776.334,00 |
| 23.12.2025 | 129,06 | 130,28 | 128,99 | 129,44 | 0,36% | 2.706.128,00 |
| 22.12.2025 | 126,29 | 129,60 | 125,19 | 128,97 | 2,83% | 2.585.988,00 |
| 19.12.2025 | 124,90 | 126,65 | 124,02 | 125,42 | 0,02% | 5.957.360,00 |
| 18.12.2025 | 123,21 | 127,54 | 123,20 | 125,40 | 2,63% | 3.852.471,00 |
| 17.12.2025 | 123,25 | 124,22 | 122,01 | 122,19 | -0,73% | 2.372.574,00 |
| 16.12.2025 | 123,25 | 124,50 | 121,95 | 123,09 | -0,40% | 2.353.531,00 |
| 15.12.2025 | 123,94 | 125,73 | 122,85 | 123,58 | 0,30% | 2.734.033,00 |
| 12.12.2025 | 124,19 | 125,18 | 121,12 | 123,21 | -0,23% | 2.832.316,00 |
| 11.12.2025 | 117,51 | 123,55 | 117,02 | 123,49 | 4,89% | 3.120.913,00 |
| 10.12.2025 | 117,92 | 118,49 | 114,39 | 117,73 | -0,41% | 3.948.253,00 |
| 09.12.2025 | 116,74 | 118,92 | 116,27 | 118,21 | 0,80% | 2.982.690,00 |
| 08.12.2025 | 115,60 | 118,47 | 115,51 | 117,27 | 0,83% | 3.492.148,00 |
| 05.12.2025 | 114,85 | 116,43 | 114,55 | 116,30 | 1,08% | 2.124.923,00 |
| 04.12.2025 | 110,92 | 115,62 | 110,78 | 115,06 | 2,81% | 3.382.143,00 |
| 03.12.2025 | 109,92 | 113,10 | 109,92 | 111,92 | 2,43% | 2.268.918,00 |
| 02.12.2025 | 112,50 | 113,35 | 108,62 | 109,26 | -2,53% | 3.244.302,00 |
| 01.12.2025 | 108,47 | 112,50 | 107,99 | 112,10 | 2,58% | 2.899.688,00 |
| 28.11.2025 | 110,89 | 111,07 | 109,14 | 109,28 | -1,28% | 975.919,00 |
| 26.11.2025 | 108,28 | 111,82 | 108,00 | 110,70 | 2,80% | 2.274.359,00 |
| 25.11.2025 | 105,35 | 108,69 | 104,50 | 107,68 | 1,88% | 3.269.442,00 |
| 24.11.2025 | 105,45 | 108,42 | 104,71 | 105,69 | 0,43% | 6.190.503,00 |
| 21.11.2025 | 102,64 | 106,67 | 100,47 | 105,24 | 2,99% | 3.582.558,00 |
| 20.11.2025 | 105,93 | 107,06 | 101,98 | 102,18 | -2,14% | 3.380.377,00 |
| 19.11.2025 | 103,33 | 105,46 | 102,68 | 104,41 | 1,09% | 4.832.450,00 |
| 18.11.2025 | 101,00 | 103,56 | 100,40 | 103,28 | 1,51% | 2.855.686,00 |
| 17.11.2025 | 100,94 | 102,00 | 100,23 | 101,74 | 0,33% | 3.246.808,00 |
| 14.11.2025 | 99,24 | 103,08 | 99,01 | 101,41 | 0,65% | 2.859.642,00 |
| 13.11.2025 | 103,78 | 104,10 | 100,00 | 100,76 | -3,10% | 2.834.577,00 |
| 12.11.2025 | 103,11 | 105,78 | 102,62 | 103,98 | 1,90% | 3.222.205,00 |
| 11.11.2025 | 105,02 | 106,03 | 101,96 | 102,04 | -3,81% | 3.060.444,00 |
| 10.11.2025 | 104,44 | 106,10 | 104,33 | 106,08 | 2,31% | 3.607.580,00 |
| 07.11.2025 | 99,00 | 104,03 | 99,00 | 103,68 | 4,93% | 6.671.449,00 |
| 06.11.2025 | 94,60 | 100,30 | 93,00 | 98,81 | -9,61% | 8.136.437,00 |
| 05.11.2025 | 105,96 | 109,96 | 105,29 | 109,31 | 2,74% | 4.145.745,00 |
| 04.11.2025 | 104,92 | 107,83 | 104,65 | 106,39 | 0,06% | 2.990.838,00 |
| 03.11.2025 | 109,21 | 110,00 | 104,10 | 106,33 | -3,18% | 4.348.619,00 |
| 31.10.2025 | 111,62 | 112,66 | 109,51 | 109,82 | -1,39% | 3.215.607,00 |
| 30.10.2025 | 112,05 | 113,23 | 110,01 | 111,37 | -1,37% | 3.207.451,00 |
| 29.10.2025 | 112,67 | 113,96 | 111,58 | 112,92 | -0,17% | 2.714.686,00 |
| 28.10.2025 | 114,22 | 115,09 | 112,65 | 113,11 | -1,62% | 2.397.865,00 |
| 27.10.2025 | 116,00 | 116,38 | 112,66 | 114,97 | 0,23% | 2.959.671,00 |
| 24.10.2025 | 114,94 | 116,03 | 113,87 | 114,71 | -0,05% | 1.465.486,00 |
| 23.10.2025 | 115,65 | 116,23 | 114,51 | 114,77 | -0,49% | 2.289.494,00 |
| 22.10.2025 | 117,19 | 118,45 | 114,19 | 115,33 | -1,55% | 2.461.276,00 |
| 21.10.2025 | 117,87 | 117,95 | 116,00 | 117,14 | 0,69% | 2.091.756,00 |
| 20.10.2025 | 117,64 | 117,75 | 115,83 | 116,34 | -0,35% | 1.442.364,00 |
| 17.10.2025 | 115,57 | 117,10 | 115,47 | 116,74 | 0,20% | - |
| 16.10.2025 | 116,74 | 118,38 | 115,68 | 116,51 | -0,15% | 1.431.233,00 |
| 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 |