237,188$
-1,69%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 242,88 | 243,77 | 236,20 | 237,24 | -1,67% | 1.574.400,00 |
| 11.11.2026 | 239,41 | 241,33 | 237,30 | 241,27 | 0,98% | 1.686.960,00 |
| 10.11.2026 | 237,00 | 239,49 | 234,58 | 238,92 | 0,84% | 1.553.452,00 |
| 09.11.2026 | 237,11 | 238,71 | 233,50 | 236,92 | 2,52% | 2.020.374,00 |
| 06.11.2026 | 231,39 | 235,80 | 230,28 | 231,09 | -1,81% | 2.277.654,00 |
| 05.11.2026 | 249,30 | 249,30 | 233,10 | 235,34 | -4,23% | 3.107.591,00 |
| 04.11.2026 | 237,84 | 249,05 | 236,75 | 245,74 | 6,11% | 3.148.959,00 |
| 03.11.2026 | 231,23 | 232,95 | 228,63 | 231,60 | 0,45% | 2.310.195,00 |
| 02.11.2026 | 229,26 | 232,14 | 225,30 | 230,56 | 1,00% | 3.491.408,00 |
| 30.10.2026 | 235,37 | 235,71 | 227,51 | 228,28 | -1,73% | 2.105.121,00 |
| 29.10.2026 | 231,32 | 233,41 | 230,14 | 232,30 | 1,89% | 1.877.795,00 |
| 28.10.2026 | 229,00 | 229,44 | 226,69 | 227,98 | -0,92% | 1.862.450,00 |
| 27.10.2026 | 234,40 | 234,99 | 227,76 | 230,09 | -1,72% | 2.122.452,00 |
| 26.10.2026 | 235,15 | 237,98 | 232,09 | 234,11 | 2,10% | 2.082.894,00 |
| 23.10.2026 | 234,33 | 235,29 | 228,22 | 229,30 | -3,11% | 1.875.218,00 |
| 22.10.2026 | 236,08 | 236,99 | 233,69 | 236,67 | 1,06% | 1.751.746,00 |
| 21.10.2026 | 234,77 | 238,11 | 233,98 | 234,18 | -1,29% | 1.355.947,00 |
| 20.10.2026 | 238,69 | 241,49 | 236,53 | 237,24 | -0,59% | 1.756.548,00 |
| 19.10.2026 | 237,15 | 240,21 | 236,10 | 238,66 | 0,75% | 2.224.355,00 |
| 16.10.2026 | 237,67 | 241,23 | 235,22 | 236,89 | 0,88% | 2.263.931,00 |
| 15.10.2026 | 234,56 | 238,54 | 232,20 | 234,83 | 1,85% | 2.385.244,00 |
| 14.10.2026 | 226,99 | 230,67 | 225,71 | 230,57 | 2,17% | 1.785.673,00 |
| 13.10.2026 | 227,78 | 229,49 | 224,26 | 225,68 | -0,07% | 1.595.359,00 |
| 12.10.2026 | 222,41 | 227,51 | 220,34 | 225,84 | 1,54% | 2.026.520,00 |
| 09.10.2026 | 224,04 | 224,12 | 220,10 | 222,41 | -1,24% | 2.510.461,00 |
| 08.10.2026 | 224,78 | 227,49 | 223,43 | 225,20 | -0,15% | 2.043.231,00 |
| 07.10.2026 | 223,64 | 227,60 | 223,17 | 225,53 | 0,59% | 1.676.194,00 |
| 06.10.2026 | 224,89 | 226,95 | 221,77 | 224,21 | -0,98% | 2.899.847,00 |
| 05.10.2026 | 228,79 | 231,25 | 224,94 | 226,42 | -0,93% | 2.588.473,00 |
| 02.10.2026 | 234,98 | 236,00 | 227,66 | 228,54 | -2,38% | 2.358.676,00 |
| 01.10.2026 | 234,36 | 235,73 | 231,75 | 234,10 | 0,30% | 1.744.307,00 |
| 30.09.2026 | 235,75 | 235,75 | 233,30 | 233,40 | -0,43% | 1.746.356,00 |
| 29.09.2026 | 236,01 | 236,24 | 233,54 | 234,40 | -1,13% | 1.485.901,00 |
| 28.09.2026 | 236,12 | 239,73 | 233,33 | 237,09 | 0,41% | 1.971.246,00 |
| 25.09.2026 | 235,87 | 236,92 | 233,34 | 236,12 | 0,31% | 1.712.944,00 |
| 24.09.2026 | 234,39 | 237,00 | 233,05 | 235,40 | 0,61% | 1.454.068,00 |
| 23.09.2026 | 233,57 | 236,34 | 233,19 | 233,98 | 0,63% | 1.564.725,00 |
| 22.09.2026 | 233,58 | 234,81 | 230,53 | 232,51 | 0,56% | 2.124.182,00 |
| 21.09.2026 | 226,70 | 233,27 | 226,11 | 231,21 | 2,03% | 2.227.931,00 |
| 18.09.2026 | 228,40 | 230,24 | 226,38 | 226,61 | -1,25% | 3.980.251,00 |
| 17.09.2026 | 226,78 | 231,44 | 225,75 | 229,48 | 2,03% | 2.335.293,00 |
| 16.09.2026 | 226,65 | 227,64 | 222,15 | 224,92 | -0,59% | 2.089.488,00 |
| 15.09.2026 | 230,99 | 230,99 | 224,90 | 226,26 | -1,64% | 1.776.429,00 |
| 14.09.2026 | 230,54 | 231,85 | 228,25 | 230,04 | -0,30% | 1.598.766,00 |
| 11.09.2026 | 225,97 | 230,97 | 225,44 | 230,74 | 2,33% | 1.609.696,00 |
| 10.09.2026 | 224,43 | 228,41 | 222,73 | 225,49 | 0,10% | 1.356.765,00 |
| 09.09.2026 | 227,03 | 228,66 | 224,84 | 225,27 | -1,76% | 1.822.358,00 |
| 08.09.2026 | 228,71 | 230,53 | 227,20 | 229,31 | -0,60% | 2.610.602,00 |
| 04.09.2026 | 231,34 | 233,45 | 230,06 | 230,69 | -0,42% | 1.381.717,00 |
| 03.09.2026 | 228,87 | 232,53 | 228,87 | 231,67 | 0,36% | 1.504.943,00 |
| 02.09.2026 | 230,41 | 232,77 | 228,01 | 230,85 | 0,70% | 2.287.880,00 |
| 01.09.2026 | 225,81 | 229,86 | 224,50 | 229,24 | 0,31% | 2.152.973,00 |
| 31.08.2026 | 228,48 | 230,02 | 225,64 | 228,54 | 0,00% | 2.478.379,00 |
| 28.08.2026 | 231,81 | 232,67 | 228,15 | 228,55 | -0,57% | 2.431.608,00 |
| 27.08.2026 | 232,72 | 235,44 | 229,48 | 229,87 | -2,71% | 2.318.700,00 |
| 26.08.2026 | 242,50 | 242,50 | 234,21 | 236,27 | -2,04% | 2.468.268,00 |
| 25.08.2026 | 241,50 | 242,16 | 236,78 | 241,19 | -0,14% | 2.413.515,00 |
| 24.08.2026 | 238,08 | 241,85 | 235,40 | 241,52 | 1,04% | 2.735.901,00 |
| 21.08.2026 | 243,85 | 243,86 | 234,49 | 239,04 | 4,39% | 6.968.708,00 |
| 20.08.2026 | 229,55 | 232,94 | 228,05 | 228,99 | -2,43% | 6.306.523,00 |
| 19.08.2026 | 233,59 | 239,67 | 232,56 | 234,69 | -0,71% | 3.001.857,00 |
| 18.08.2026 | 235,49 | 239,94 | 234,30 | 236,38 | 0,47% | 3.954.508,00 |
| 17.08.2026 | 244,89 | 244,89 | 234,86 | 235,28 | -4,11% | 2.943.838,00 |
| 14.08.2026 | 243,21 | 247,05 | 242,72 | 245,36 | 0,16% | 1.933.985,00 |
| 13.08.2026 | 249,17 | 249,17 | 242,14 | 244,96 | -1,33% | 1.797.937,00 |
| 12.08.2026 | 249,63 | 251,97 | 247,18 | 248,25 | -1,41% | 2.601.118,00 |
| 11.08.2026 | 253,14 | 255,60 | 251,36 | 251,81 | -1,18% | 2.348.217,00 |
| 10.08.2026 | 255,02 | 256,45 | 253,52 | 254,83 | -0,16% | 2.116.850,00 |
| 07.08.2026 | 253,36 | 255,98 | 251,00 | 255,23 | 0,36% | 1.214.353,00 |
| 06.08.2026 | 253,75 | 254,85 | 250,86 | 254,31 | 0,43% | 1.486.653,00 |
| 05.08.2026 | 251,82 | 254,42 | 251,19 | 253,22 | 0,86% | 1.688.300,00 |
| 04.08.2026 | 252,91 | 253,50 | 250,34 | 251,06 | -0,73% | 2.261.817,00 |
| 03.08.2026 | 256,25 | 257,00 | 251,78 | 252,91 | 0,73% | 2.457.300,00 |
| 31.07.2026 | 252,78 | 252,82 | 250,69 | 251,07 | -0,59% | 1.610.854,00 |
| 30.07.2026 | 250,94 | 252,75 | 248,58 | 252,57 | 0,24% | 2.452.180,00 |
| 29.07.2026 | 250,83 | 255,30 | 248,46 | 251,96 | 0,37% | 2.542.816,00 |
| 28.07.2026 | 245,15 | 252,09 | 245,03 | 251,03 | 3,16% | 3.193.346,00 |
| 27.07.2026 | 241,86 | 244,22 | 240,61 | 243,35 | 1,87% | 2.775.495,00 |
| 24.07.2026 | 232,70 | 240,02 | 232,43 | 238,89 | 2,80% | 1.500.694,00 |
| 23.07.2026 | 237,30 | 237,47 | 231,89 | 232,39 | -2,44% | 2.008.471,00 |
| 22.07.2026 | 237,65 | 239,04 | 235,84 | 238,21 | 1,02% | 1.747.582,00 |
| 21.07.2026 | 237,36 | 237,64 | 230,14 | 235,81 | 0,01% | 2.327.932,00 |
| 20.07.2026 | 235,48 | 236,08 | 233,13 | 235,78 | 0,99% | 2.055.655,00 |
| 17.07.2026 | 231,92 | 237,06 | 231,76 | 233,46 | 0,32% | 2.027.959,00 |
| 16.07.2026 | 226,71 | 233,73 | 226,71 | 232,72 | 3,01% | 2.247.968,00 |
| 15.07.2026 | 220,66 | 227,77 | 219,19 | 225,93 | 2,26% | 2.169.287,00 |
| 14.07.2026 | 219,04 | 221,25 | 218,07 | 220,93 | 0,67% | 1.661.763,00 |
| 13.07.2026 | 224,97 | 225,92 | 218,59 | 219,46 | -1,53% | 2.303.526,00 |
| 10.07.2026 | 220,76 | 223,70 | 220,60 | 222,88 | 1,03% | 2.278.970,00 |
| 09.07.2026 | 218,56 | 222,12 | 218,00 | 220,60 | 1,33% | 3.060.703,00 |
| 08.07.2026 | 215,04 | 218,95 | 213,26 | 217,70 | 1,41% | 2.369.203,00 |
| 07.07.2026 | 214,44 | 218,41 | 212,91 | 214,67 | 1,57% | 2.805.729,00 |
| 06.07.2026 | 214,02 | 214,17 | 209,00 | 211,36 | -0,97% | 3.323.749,00 |
| 02.07.2026 | 211,33 | 214,29 | 211,19 | 213,43 | 0,72% | 1.968.313,00 |
| 01.07.2026 | 212,66 | 213,50 | 210,15 | 211,90 | -0,45% | 2.257.273,00 |
| 30.06.2026 | 208,47 | 213,12 | 205,92 | 212,85 | 1,93% | 3.011.012,00 |
| 29.06.2026 | 211,02 | 213,54 | 207,00 | 208,83 | -2,08% | 3.166.180,00 |
| 26.06.2026 | 214,88 | 216,63 | 210,83 | 213,26 | -0,87% | 13.176.961,00 |
| 25.06.2026 | 228,59 | 230,00 | 214,94 | 215,13 | -5,89% | 4.334.104,00 |
| 24.06.2026 | 228,04 | 231,21 | 226,67 | 228,59 | -0,20% | 3.081.824,00 |