149,215$
0,96%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 147,82 | 151,21 | 147,80 | 149,15 | 0,92% | 6.172.688,00 |
| 19.12.2024 | 148,54 | 149,45 | 147,75 | 147,79 | -0,51% | 2.352.064,00 |
| 18.12.2024 | 150,85 | 152,10 | 148,55 | 148,55 | -1,52% | 2.641.351,00 |
| 17.12.2024 | 149,17 | 151,65 | 149,15 | 150,85 | 0,62% | 3.313.295,00 |
| 16.12.2024 | 153,97 | 153,97 | 149,64 | 149,92 | -2,35% | 2.557.018,00 |
| 13.12.2024 | 153,89 | 154,71 | 152,86 | 153,53 | -0,23% | 1.698.006,00 |
| 12.12.2024 | 153,30 | 154,68 | 153,14 | 153,88 | 0,03% | 2.129.328,00 |
| 11.12.2024 | 156,76 | 157,04 | 153,77 | 153,84 | -1,24% | 1.499.954,00 |
| 10.12.2024 | 156,08 | 156,85 | 154,08 | 155,77 | -0,30% | 2.228.714,00 |
| 09.12.2024 | 156,46 | 158,69 | 155,37 | 156,24 | -0,15% | 3.555.760,00 |
| 06.12.2024 | 157,48 | 158,34 | 156,28 | 156,48 | -0,08% | 3.692.203,00 |
| 05.12.2024 | 154,48 | 157,07 | 154,24 | 156,61 | 1,38% | 2.884.338,00 |
| 04.12.2024 | 153,73 | 155,67 | 153,09 | 154,48 | 0,49% | 2.155.069,00 |
| 03.12.2024 | 155,95 | 156,75 | 153,61 | 153,72 | -1,69% | 1.968.633,00 |
| 02.12.2024 | 155,16 | 156,86 | 154,42 | 156,36 | 0,96% | 3.353.430,00 |
| 29.11.2024 | 154,96 | 155,69 | 153,91 | 154,87 | -0,01% | 1.323.540,00 |
| 27.11.2024 | 154,00 | 155,96 | 154,00 | 154,89 | 0,33% | 2.330.194,00 |
| 26.11.2024 | 153,78 | 155,06 | 152,27 | 154,38 | 0,71% | 2.742.910,00 |
| 25.11.2024 | 148,83 | 154,71 | 148,58 | 153,29 | 4,93% | 5.475.906,00 |
| 22.11.2024 | 153,29 | 155,47 | 144,79 | 146,09 | 2,19% | 8.266.324,00 |
| 21.11.2024 | 140,88 | 143,22 | 139,27 | 142,96 | 2,61% | 5.871.241,00 |
| 20.11.2024 | 137,00 | 139,58 | 136,80 | 139,32 | 0,04% | 3.698.013,00 |
| 19.11.2024 | 140,94 | 141,24 | 137,47 | 139,26 | -1,44% | 2.586.655,00 |
| 18.11.2024 | 140,51 | 141,54 | 139,07 | 141,30 | 0,43% | 2.238.427,00 |
| 15.11.2024 | 142,34 | 143,20 | 140,21 | 140,69 | -1,15% | 2.837.869,00 |
| 14.11.2024 | 140,00 | 144,29 | 139,94 | 142,33 | 1,33% | 3.187.908,00 |
| 13.11.2024 | 140,00 | 141,55 | 139,83 | 140,46 | 0,11% | 2.374.072,00 |
| 12.11.2024 | 139,85 | 142,10 | 139,29 | 140,31 | -1,44% | 4.312.920,00 |
| 11.11.2024 | 144,00 | 144,44 | 141,01 | 142,36 | -0,73% | 3.164.260,00 |
| 08.11.2024 | 142,29 | 144,94 | 142,04 | 143,40 | 0,96% | 2.845.994,00 |
| 07.11.2024 | 139,77 | 142,58 | 138,73 | 142,04 | 2,49% | 3.118.550,00 |
| 06.11.2024 | 144,84 | 145,66 | 138,44 | 138,59 | -2,62% | 4.311.502,00 |
| 05.11.2024 | 141,19 | 142,45 | 140,43 | 142,32 | 1,18% | 2.731.142,00 |
| 04.11.2024 | 140,03 | 140,87 | 138,76 | 140,66 | 0,43% | 1.978.934,00 |
| 01.11.2024 | 139,72 | 141,10 | 139,13 | 140,06 | 0,24% | 2.255.671,00 |
| 31.10.2024 | 139,30 | 140,55 | 138,65 | 139,72 | 0,09% | 2.214.473,00 |
| 30.10.2024 | 138,32 | 139,94 | 138,27 | 139,59 | 0,42% | 2.332.037,00 |
| 29.10.2024 | 141,54 | 142,35 | 138,30 | 139,01 | -2,90% | 4.081.697,00 |
| 28.10.2024 | 144,31 | 144,88 | 142,70 | 143,16 | -0,73% | 2.095.265,00 |
| 25.10.2024 | 144,89 | 145,62 | 143,74 | 144,22 | -0,11% | 1.565.117,00 |
| 24.10.2024 | 145,53 | 146,37 | 143,71 | 144,38 | -0,59% | 1.573.678,00 |
| 23.10.2024 | 144,73 | 146,18 | 144,45 | 145,24 | -0,35% | 1.610.922,00 |
| 22.10.2024 | 146,19 | 146,38 | 144,40 | 145,75 | -1,05% | 2.299.587,00 |
| 21.10.2024 | 149,14 | 149,65 | 146,36 | 147,29 | -1,74% | 1.554.157,00 |
| 18.10.2024 | 149,78 | 150,95 | 148,99 | 149,90 | 0,48% | 4.003.485,00 |
| 17.10.2024 | 148,71 | 149,60 | 147,80 | 149,19 | 0,95% | 1.573.315,00 |
| 16.10.2024 | 146,96 | 148,02 | 146,48 | 147,78 | 1,05% | 2.312.185,00 |
| 15.10.2024 | 144,25 | 147,29 | 144,25 | 146,25 | 2,03% | 2.956.287,00 |
| 14.10.2024 | 143,57 | 144,31 | 142,52 | 143,34 | -0,01% | 1.937.198,00 |
| 11.10.2024 | 141,72 | 143,39 | 141,35 | 143,36 | 1,64% | 2.530.251,00 |
| 10.10.2024 | 141,13 | 142,01 | 139,56 | 141,05 | -0,97% | 2.048.826,00 |
| 09.10.2024 | 142,00 | 142,58 | 139,82 | 142,43 | 0,40% | 2.215.173,00 |
| 08.10.2024 | 140,25 | 142,06 | 139,52 | 141,86 | 1,24% | 1.946.070,00 |
| 07.10.2024 | 145,07 | 145,49 | 138,91 | 140,12 | -3,75% | 2.382.122,00 |
| 04.10.2024 | 148,24 | 148,82 | 144,35 | 145,58 | -0,81% | 1.788.319,00 |
| 03.10.2024 | 146,34 | 147,41 | 145,26 | 146,77 | -0,65% | 1.697.538,00 |
| 02.10.2024 | 147,45 | 148,15 | 146,40 | 147,73 | -0,30% | 1.371.636,00 |
| 01.10.2024 | 149,77 | 150,02 | 147,48 | 148,17 | -1,54% | 1.688.778,00 |
| 30.09.2024 | 151,80 | 152,52 | 149,54 | 150,49 | -0,71% | 1.869.226,00 |
| 27.09.2024 | 152,98 | 153,51 | 151,47 | 151,56 | -0,82% | 1.727.338,00 |
| 26.09.2024 | 154,19 | 154,38 | 151,65 | 152,82 | -0,17% | 1.699.804,00 |
| 25.09.2024 | 152,58 | 153,50 | 151,83 | 153,08 | 0,52% | 1.492.298,00 |
| 24.09.2024 | 150,14 | 152,31 | 149,80 | 152,29 | 1,54% | 2.382.915,00 |
| 23.09.2024 | 154,69 | 154,73 | 149,91 | 149,98 | -2,81% | 3.155.932,00 |
| 20.09.2024 | 154,31 | 154,47 | 153,26 | 154,31 | -0,08% | 3.351.603,00 |
| 19.09.2024 | 152,59 | 154,52 | 152,59 | 154,44 | 2,44% | 2.345.069,00 |
| 18.09.2024 | 150,91 | 152,82 | 150,38 | 150,76 | 0,29% | 1.364.858,00 |
| 17.09.2024 | 153,14 | 154,27 | 149,88 | 150,32 | -1,86% | 1.756.673,00 |
| 16.09.2024 | 156,06 | 156,25 | 153,08 | 153,17 | -1,34% | 1.655.856,00 |
| 13.09.2024 | 153,46 | 155,56 | 153,20 | 155,25 | 1,68% | 1.411.390,00 |
| 12.09.2024 | 151,33 | 153,00 | 151,04 | 152,68 | 1,03% | 1.634.039,00 |
| 11.09.2024 | 150,85 | 151,40 | 148,23 | 151,13 | 0,23% | 1.873.292,00 |
| 10.09.2024 | 150,96 | 151,21 | 149,05 | 150,79 | -0,01% | 2.780.048,00 |
| 09.09.2024 | 150,34 | 151,62 | 149,97 | 150,80 | 0,18% | 2.145.545,00 |
| 06.09.2024 | 153,33 | 153,33 | 150,16 | 150,53 | -1,70% | 2.818.181,00 |
| 05.09.2024 | 151,94 | 154,26 | 150,35 | 153,13 | 0,90% | 2.766.429,00 |
| 04.09.2024 | 151,41 | 151,97 | 150,08 | 151,76 | 0,05% | 3.216.929,00 |
| 03.09.2024 | 150,06 | 151,79 | 150,06 | 151,68 | 0,71% | 2.476.819,00 |
| 30.08.2024 | 151,84 | 152,29 | 149,34 | 150,61 | -0,78% | 2.287.787,00 |
| 29.08.2024 | 151,45 | 153,19 | 149,66 | 151,80 | 1,27% | 1.976.469,00 |
| 28.08.2024 | 153,00 | 153,47 | 149,80 | 149,90 | -2,24% | 2.829.626,00 |
| 27.08.2024 | 153,59 | 154,42 | 153,10 | 153,33 | -0,61% | 2.283.058,00 |
| 26.08.2024 | 155,54 | 157,40 | 153,70 | 154,27 | -0,61% | 2.393.724,00 |
| 23.08.2024 | 163,55 | 163,60 | 153,37 | 155,21 | 1,70% | 5.124.334,00 |
| 22.08.2024 | 153,80 | 154,11 | 152,24 | 152,62 | -0,86% | 3.215.565,00 |
| 21.08.2024 | 156,26 | 157,85 | 152,10 | 153,95 | 4,23% | 3.173.767,00 |
| 20.08.2024 | 147,70 | 148,25 | 147,16 | 147,70 | 0,20% | 1.537.566,00 |
| 19.08.2024 | 147,41 | 148,39 | 146,86 | 147,40 | 0,00% | 1.363.742,00 |
| 16.08.2024 | 147,19 | 147,89 | 146,15 | 147,40 | -0,28% | 3.117.174,00 |
| 15.08.2024 | 144,80 | 147,87 | 144,48 | 147,82 | 4,58% | 2.443.063,00 |
| 14.08.2024 | 140,94 | 142,29 | 140,20 | 141,34 | -0,22% | 1.529.726,00 |
| 13.08.2024 | 141,05 | 141,92 | 140,32 | 141,65 | 0,70% | 1.218.262,00 |
| 12.08.2024 | 140,14 | 141,16 | 139,11 | 140,67 | 0,74% | 1.708.354,00 |
| 09.08.2024 | 139,13 | 139,84 | 138,23 | 139,64 | 0,30% | 1.225.694,00 |
| 08.08.2024 | 137,40 | 139,40 | 136,64 | 139,22 | 2,05% | 1.892.532,00 |
| 07.08.2024 | 138,17 | 139,82 | 136,16 | 136,42 | -0,41% | 1.421.410,00 |
| 06.08.2024 | 135,84 | 138,33 | 135,53 | 136,98 | 0,68% | 1.926.482,00 |
| 05.08.2024 | 138,36 | 139,71 | 135,52 | 136,05 | -2,99% | 2.565.085,00 |
| 02.08.2024 | 143,59 | 144,25 | 137,66 | 140,24 | -1,91% | 2.363.529,00 |
| 01.08.2024 | 143,71 | 143,71 | 141,61 | 142,97 | -0,18% | 1.862.118,00 |