156,589$
-0,05%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 156,98 | 157,83 | 156,41 | 156,75 | 0,06% | 1.598.137,00 |
| 23.10.2025 | 155,80 | 156,82 | 155,03 | 156,66 | 0,39% | 1.337.977,00 |
| 22.10.2025 | 156,91 | 158,03 | 155,89 | 156,05 | -0,23% | 1.312.084,00 |
| 21.10.2025 | 156,63 | 157,60 | 156,37 | 156,41 | -0,66% | 1.456.979,00 |
| 20.10.2025 | 157,32 | 157,79 | 156,36 | 157,45 | 0,79% | 1.691.436,00 |
| 17.10.2025 | 155,99 | 157,25 | 155,25 | 156,21 | 0,65% | - |
| 16.10.2025 | 157,30 | 157,48 | 154,69 | 155,21 | -1,13% | 1.793.854,00 |
| 15.10.2025 | 155,57 | 157,91 | 155,50 | 156,99 | 1,11% | 1.851.336,00 |
| 14.10.2025 | 154,66 | 156,55 | 154,17 | 155,26 | 0,32% | 2.077.846,00 |
| 13.10.2025 | 148,97 | 155,41 | 148,58 | 154,77 | 4,78% | 3.214.647,00 |
| 10.10.2025 | 150,67 | 151,64 | 147,49 | 147,71 | -1,51% | 2.365.758,00 |
| 09.10.2025 | 151,24 | 152,53 | 149,08 | 149,98 | -1,34% | 1.466.898,00 |
| 08.10.2025 | 150,97 | 152,10 | 150,41 | 152,02 | 1,12% | 1.992.761,00 |
| 07.10.2025 | 152,98 | 152,98 | 149,67 | 150,34 | -1,26% | 1.591.627,00 |
| 06.10.2025 | 152,24 | 153,46 | 151,20 | 152,26 | -0,25% | 2.669.897,00 |
| 03.10.2025 | 156,01 | 156,56 | 151,99 | 152,64 | -2,26% | 2.372.683,00 |
| 02.10.2025 | 153,06 | 157,03 | 152,61 | 156,17 | 1,94% | 2.576.421,00 |
| 01.10.2025 | 151,90 | 153,97 | 150,80 | 153,20 | 0,53% | 2.193.361,00 |
| 30.09.2025 | 151,14 | 152,90 | 151,06 | 152,39 | 0,35% | 2.025.214,00 |
| 29.09.2025 | 152,49 | 152,86 | 150,41 | 151,86 | 0,22% | 2.346.364,00 |
| 26.09.2025 | 150,20 | 151,93 | 149,14 | 151,52 | 1,38% | 2.265.092,00 |
| 25.09.2025 | 150,07 | 150,63 | 147,77 | 149,46 | 0,02% | 2.758.415,00 |
| 24.09.2025 | 146,00 | 150,47 | 146,00 | 149,43 | 2,57% | 2.689.221,00 |
| 23.09.2025 | 144,76 | 145,80 | 144,00 | 145,68 | 0,70% | 2.704.329,00 |
| 22.09.2025 | 146,44 | 146,92 | 143,71 | 144,67 | -1,03% | 3.294.650,00 |
| 19.09.2025 | 146,42 | 146,93 | 144,56 | 146,18 | 0,06% | 4.702.473,00 |
| 18.09.2025 | 147,04 | 147,37 | 143,39 | 146,09 | -0,39% | 3.155.127,00 |
| 17.09.2025 | 146,95 | 148,15 | 146,23 | 146,66 | 0,14% | 3.285.740,00 |
| 16.09.2025 | 147,10 | 147,54 | 145,77 | 146,45 | -0,41% | 1.554.587,00 |
| 15.09.2025 | 147,90 | 147,90 | 146,41 | 147,05 | -0,57% | 1.946.257,00 |
| 12.09.2025 | 149,99 | 150,35 | 146,77 | 147,90 | -2,12% | 2.131.667,00 |
| 11.09.2025 | 149,55 | 151,27 | 149,53 | 151,10 | 1,25% | 2.029.519,00 |
| 10.09.2025 | 148,20 | 149,92 | 147,64 | 149,24 | 0,13% | 1.956.980,00 |
| 09.09.2025 | 150,30 | 150,65 | 148,37 | 149,04 | -1,67% | 1.863.809,00 |
| 08.09.2025 | 150,94 | 152,45 | 150,47 | 151,57 | 0,41% | 2.393.445,00 |
| 05.09.2025 | 152,77 | 153,42 | 150,46 | 150,95 | -1,22% | 2.438.403,00 |
| 04.09.2025 | 151,17 | 153,54 | 151,07 | 152,81 | 1,38% | 2.621.018,00 |
| 03.09.2025 | 151,00 | 152,00 | 150,24 | 150,73 | -0,34% | 2.701.295,00 |
| 02.09.2025 | 146,37 | 151,43 | 146,37 | 151,25 | 2,78% | 3.132.648,00 |
| 29.08.2025 | 148,93 | 149,64 | 146,77 | 147,16 | -1,27% | 2.633.616,00 |
| 28.08.2025 | 150,87 | 151,83 | 148,07 | 149,05 | -0,83% | 2.321.191,00 |
| 27.08.2025 | 148,53 | 150,52 | 148,07 | 150,29 | 1,32% | 2.360.157,00 |
| 26.08.2025 | 147,41 | 149,18 | 146,96 | 148,33 | 0,60% | 2.693.371,00 |
| 25.08.2025 | 146,97 | 148,11 | 145,46 | 147,45 | 0,14% | 3.371.626,00 |
| 22.08.2025 | 150,23 | 151,00 | 145,36 | 147,25 | 1,12% | 7.736.749,00 |
| 21.08.2025 | 146,10 | 146,85 | 144,18 | 145,62 | -0,50% | 5.610.973,00 |
| 20.08.2025 | 148,85 | 150,58 | 146,08 | 146,35 | -1,03% | 4.966.080,00 |
| 19.08.2025 | 145,94 | 148,80 | 145,36 | 147,88 | 1,25% | 3.615.639,00 |
| 18.08.2025 | 147,04 | 147,86 | 145,68 | 146,06 | -0,60% | 5.075.381,00 |
| 15.08.2025 | 147,71 | 148,50 | 146,48 | 146,94 | -0,30% | 3.695.630,00 |
| 14.08.2025 | 149,25 | 149,29 | 147,30 | 147,38 | -1,93% | 3.247.265,00 |
| 13.08.2025 | 147,94 | 150,59 | 147,57 | 150,28 | 1,54% | 2.795.692,00 |
| 12.08.2025 | 146,59 | 148,58 | 146,00 | 148,00 | 1,03% | 2.346.796,00 |
| 11.08.2025 | 146,03 | 147,68 | 144,78 | 146,49 | 0,87% | 2.399.337,00 |
| 08.08.2025 | 145,22 | 146,07 | 144,08 | 145,22 | 0,05% | 2.295.699,00 |
| 07.08.2025 | 146,55 | 147,51 | 144,41 | 145,15 | -0,96% | 2.107.132,00 |
| 06.08.2025 | 142,28 | 146,80 | 141,91 | 146,55 | 3,36% | 2.955.236,00 |
| 05.08.2025 | 141,30 | 142,77 | 140,71 | 141,79 | -0,13% | 2.055.954,00 |
| 04.08.2025 | 137,58 | 142,50 | 137,58 | 141,97 | 3,62% | 2.686.118,00 |
| 01.08.2025 | 136,00 | 137,61 | 134,37 | 137,01 | 0,34% | 2.220.604,00 |
| 31.07.2025 | 137,23 | 138,70 | 136,34 | 136,54 | -1,40% | 2.519.320,00 |
| 30.07.2025 | 140,00 | 140,06 | 137,90 | 138,48 | -0,77% | 2.231.752,00 |
| 29.07.2025 | 141,39 | 141,39 | 139,10 | 139,56 | -0,89% | 2.118.964,00 |
| 28.07.2025 | 138,78 | 140,99 | 138,68 | 140,82 | 1,80% | 2.687.623,00 |
| 25.07.2025 | 137,27 | 138,52 | 136,62 | 138,33 | 1,39% | 1.644.131,00 |
| 24.07.2025 | 136,78 | 138,06 | 134,89 | 136,44 | -0,53% | 2.311.640,00 |
| 23.07.2025 | 136,44 | 137,26 | 135,75 | 137,17 | 1,04% | 2.350.130,00 |
| 22.07.2025 | 134,02 | 136,09 | 133,14 | 135,76 | 1,30% | 2.077.070,00 |
| 21.07.2025 | 130,53 | 134,56 | 130,49 | 134,02 | 3,14% | 2.749.219,00 |
| 18.07.2025 | 131,41 | 131,44 | 129,48 | 129,94 | -0,41% | 2.714.121,00 |
| 17.07.2025 | 129,38 | 130,88 | 128,82 | 130,48 | 1,07% | 2.105.466,00 |
| 16.07.2025 | 127,65 | 129,35 | 126,32 | 129,10 | 1,18% | 3.697.817,00 |
| 15.07.2025 | 131,17 | 131,34 | 127,55 | 127,59 | -2,73% | 2.082.641,00 |
| 14.07.2025 | 130,88 | 131,24 | 129,55 | 131,17 | 0,00% | 2.485.660,00 |
| 11.07.2025 | 130,40 | 131,84 | 129,55 | 131,17 | 0,24% | 2.171.549,00 |
| 10.07.2025 | 131,01 | 132,99 | 130,68 | 130,86 | -0,27% | 3.142.881,00 |
| 09.07.2025 | 131,64 | 132,34 | 130,25 | 131,21 | -0,27% | 2.211.596,00 |
| 08.07.2025 | 130,50 | 131,90 | 130,29 | 131,56 | 0,60% | 2.737.162,00 |
| 07.07.2025 | 131,11 | 131,75 | 129,38 | 130,77 | -0,59% | 2.504.980,00 |
| 03.07.2025 | 131,35 | 132,13 | 130,24 | 131,55 | 0,02% | 2.343.840,00 |
| 02.07.2025 | 135,39 | 135,86 | 130,34 | 131,52 | 1,19% | 3.684.238,00 |
| 01.07.2025 | 127,41 | 131,66 | 127,31 | 129,97 | 1,87% | 2.976.509,00 |
| 30.06.2025 | 128,23 | 128,66 | 126,79 | 127,58 | -0,25% | 2.553.545,00 |
| 27.06.2025 | 127,41 | 129,59 | 127,00 | 127,90 | 1,01% | 4.422.947,00 |
| 26.06.2025 | 127,04 | 127,25 | 124,49 | 126,62 | -0,52% | 4.153.342,00 |
| 25.06.2025 | 128,52 | 128,72 | 126,96 | 127,28 | -0,82% | 2.017.608,00 |
| 24.06.2025 | 128,38 | 129,16 | 127,10 | 128,33 | 0,36% | 4.515.775,00 |
| 23.06.2025 | 127,24 | 128,47 | 125,30 | 127,87 | 0,16% | 4.898.453,00 |
| 20.06.2025 | 128,74 | 129,36 | 127,10 | 127,67 | -0,30% | 7.112.841,00 |
| 18.06.2025 | 129,13 | 129,80 | 127,96 | 128,05 | -0,77% | 3.833.305,00 |
| 17.06.2025 | 130,26 | 131,05 | 128,40 | 129,05 | -1,60% | 3.971.517,00 |
| 16.06.2025 | 133,15 | 133,20 | 130,98 | 131,15 | -0,53% | 3.537.358,00 |
| 13.06.2025 | 132,80 | 134,56 | 131,31 | 131,85 | -1,22% | 2.996.954,00 |
| 12.06.2025 | 136,20 | 136,59 | 132,94 | 133,47 | -2,14% | 6.158.168,00 |
| 11.06.2025 | 140,15 | 140,15 | 135,28 | 136,39 | -2,63% | 4.645.303,00 |
| 10.06.2025 | 141,24 | 142,14 | 139,20 | 140,08 | -1,46% | 2.159.624,00 |
| 09.06.2025 | 143,60 | 143,66 | 141,20 | 142,16 | -1,14% | 2.782.424,00 |
| 06.06.2025 | 143,20 | 144,09 | 141,42 | 143,80 | 1,10% | 1.496.449,00 |
| 05.06.2025 | 142,28 | 142,61 | 140,72 | 142,24 | -0,19% | 1.620.748,00 |
| 04.06.2025 | 143,97 | 144,42 | 142,02 | 142,51 | -1,06% | 2.260.587,00 |