213,179$
-0,91%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 233,11 | 234,78 | 227,62 | 229,05 | -3,34% | 3.526.606,00 |
| 22.06.2026 | 235,41 | 240,94 | 233,81 | 236,97 | 1,46% | 3.221.664,00 |
| 19.06.2026 | 233,49 | 233,97 | 233,40 | 233,57 | 0,33% | - |
| 18.06.2026 | 235,35 | 236,93 | 232,06 | 232,80 | -0,19% | 4.161.561,00 |
| 17.06.2026 | 234,50 | 237,30 | 231,90 | 233,24 | -0,55% | 2.294.304,00 |
| 16.06.2026 | 236,51 | 238,31 | 234,21 | 234,52 | -0,95% | 2.059.166,00 |
| 15.06.2026 | 240,03 | 241,02 | 235,84 | 236,78 | -1,40% | 2.311.736,00 |
| 12.06.2026 | 241,33 | 242,81 | 239,16 | 240,13 | 0,43% | 2.927.326,00 |
| 11.06.2026 | 234,94 | 240,51 | 233,38 | 239,11 | 3,10% | 3.147.768,00 |
| 10.06.2026 | 229,45 | 233,76 | 228,08 | 231,92 | 1,10% | 2.698.167,00 |
| 09.06.2026 | 228,99 | 230,19 | 226,12 | 229,40 | 0,87% | 2.899.404,00 |
| 08.06.2026 | 230,35 | 231,89 | 226,80 | 227,42 | -1,28% | 3.063.707,00 |
| 05.06.2026 | 232,88 | 235,25 | 227,82 | 230,37 | -1,15% | 4.163.652,00 |
| 04.06.2026 | 233,16 | 235,48 | 231,33 | 233,06 | 0,18% | 2.924.175,00 |
| 03.06.2026 | 224,47 | 233,04 | 223,51 | 232,63 | 3,95% | 2.995.171,00 |
| 02.06.2026 | 222,97 | 224,71 | 222,00 | 223,78 | -0,13% | 2.540.255,00 |
| 01.06.2026 | 227,99 | 229,56 | 223,31 | 224,07 | -3,31% | 2.875.980,00 |
| 29.05.2026 | 226,65 | 233,82 | 226,63 | 231,73 | 1,99% | 11.295.835,00 |
| 28.05.2026 | 232,14 | 233,04 | 225,05 | 227,20 | -2,68% | 3.441.521,00 |
| 27.05.2026 | 236,00 | 237,41 | 231,78 | 233,45 | -0,51% | 2.914.379,00 |
| 26.05.2026 | 236,29 | 236,29 | 231,09 | 234,65 | -0,07% | 3.242.509,00 |
| 22.05.2026 | 228,96 | 235,80 | 228,00 | 234,81 | 8,11% | 4.589.063,00 |
| 21.05.2026 | 216,37 | 218,95 | 215,01 | 217,19 | -0,26% | 3.791.535,00 |
| 20.05.2026 | 214,50 | 220,78 | 213,59 | 217,76 | 2,39% | 3.684.458,00 |
| 19.05.2026 | 211,00 | 214,05 | 208,20 | 212,68 | 0,76% | 2.654.775,00 |
| 18.05.2026 | 214,09 | 216,04 | 209,41 | 211,08 | -0,78% | 3.672.377,00 |
| 15.05.2026 | 213,26 | 214,78 | 211,33 | 212,75 | -0,24% | 2.340.866,00 |
| 14.05.2026 | 213,11 | 215,18 | 212,65 | 213,27 | 0,71% | 1.988.423,00 |
| 13.05.2026 | 217,00 | 217,00 | 209,13 | 211,76 | -2,72% | 3.714.803,00 |
| 12.05.2026 | 214,80 | 217,99 | 211,30 | 217,67 | 1,45% | 3.257.449,00 |
| 11.05.2026 | 225,31 | 226,41 | 211,02 | 214,55 | -4,99% | 5.500.938,00 |
| 08.05.2026 | 225,66 | 227,02 | 224,05 | 225,81 | 0,59% | 3.666.292,00 |
| 07.05.2026 | 229,68 | 231,16 | 222,58 | 224,48 | -1,92% | 2.747.291,00 |
| 06.05.2026 | 228,09 | 229,59 | 226,49 | 228,88 | 0,64% | 2.450.590,00 |
| 05.05.2026 | 227,33 | 229,01 | 226,38 | 227,42 | 0,62% | 1.677.635,00 |
| 04.05.2026 | 228,15 | 228,73 | 224,01 | 226,02 | -1,23% | 2.341.822,00 |
| 01.05.2026 | 225,61 | 229,87 | 225,61 | 228,84 | 0,46% | 1.619.431,00 |
| 30.04.2026 | 226,80 | 229,08 | 225,39 | 227,79 | 1,20% | 2.354.609,00 |
| 29.04.2026 | 225,06 | 227,08 | 224,74 | 225,08 | -0,20% | 2.021.624,00 |
| 28.04.2026 | 227,68 | 227,94 | 223,82 | 225,52 | -0,29% | 1.277.927,00 |
| 27.04.2026 | 226,33 | 227,36 | 224,93 | 226,17 | -0,09% | 1.321.987,00 |
| 24.04.2026 | 226,03 | 227,04 | 224,22 | 226,37 | -0,25% | 1.042.017,00 |
| 23.04.2026 | 228,26 | 229,07 | 225,46 | 226,94 | 0,26% | 1.615.210,00 |
| 22.04.2026 | 227,15 | 228,61 | 224,68 | 226,36 | 0,34% | 1.986.856,00 |
| 21.04.2026 | 228,55 | 229,68 | 224,61 | 225,59 | -1,17% | 1.997.226,00 |
| 20.04.2026 | 228,06 | 230,44 | 227,50 | 228,25 | 0,19% | 1.809.477,00 |
| 17.04.2026 | 223,98 | 228,71 | 223,00 | 227,82 | 2,64% | 2.909.733,00 |
| 16.04.2026 | 223,35 | 224,91 | 220,33 | 221,97 | -0,97% | 1.514.378,00 |
| 15.04.2026 | 222,95 | 225,21 | 221,89 | 224,15 | 0,39% | 1.701.644,00 |
| 14.04.2026 | 220,35 | 223,60 | 219,08 | 223,29 | 1,03% | 1.791.184,00 |
| 13.04.2026 | 221,57 | 221,96 | 219,60 | 221,01 | -0,07% | 1.843.608,00 |
| 10.04.2026 | 224,40 | 224,84 | 219,69 | 221,16 | -1,67% | 2.977.982,00 |
| 09.04.2026 | 223,70 | 226,63 | 223,63 | 224,91 | 0,20% | 1.641.391,00 |
| 08.04.2026 | 220,00 | 224,60 | 219,20 | 224,47 | 3,76% | 3.039.025,00 |
| 07.04.2026 | 219,99 | 220,61 | 215,13 | 216,34 | -2,20% | 2.692.752,00 |
| 06.04.2026 | 219,19 | 221,37 | 218,83 | 221,21 | 0,56% | 1.982.116,00 |
| 02.04.2026 | 217,26 | 221,16 | 217,26 | 219,98 | 0,00% | 2.193.164,00 |
| 01.04.2026 | 217,82 | 222,03 | 216,47 | 219,97 | 1,56% | 2.612.529,00 |
| 31.03.2026 | 211,50 | 217,49 | 211,01 | 216,59 | 3,75% | 2.893.293,00 |
| 30.03.2026 | 211,86 | 212,61 | 207,48 | 208,76 | -1,38% | 3.009.601,00 |
| 27.03.2026 | 213,58 | 213,99 | 210,83 | 211,69 | -1,22% | 2.572.042,00 |
| 26.03.2026 | 216,33 | 217,51 | 214,16 | 214,30 | -0,80% | 2.927.335,00 |
| 25.03.2026 | 215,62 | 216,50 | 212,14 | 216,03 | 0,11% | 3.764.818,00 |
| 24.03.2026 | 211,90 | 216,10 | 210,53 | 215,80 | 1,27% | 2.712.062,00 |
| 23.03.2026 | 213,42 | 215,45 | 212,96 | 213,09 | 0,90% | 2.067.360,00 |
| 20.03.2026 | 209,54 | 211,36 | 208,08 | 211,19 | 0,25% | 4.013.529,00 |
| 19.03.2026 | 207,11 | 211,46 | 206,63 | 210,66 | 1,66% | 2.143.054,00 |
| 18.03.2026 | 208,00 | 210,95 | 207,02 | 207,22 | -0,94% | 2.492.047,00 |
| 17.03.2026 | 209,34 | 210,38 | 208,52 | 209,19 | 0,59% | 2.119.983,00 |
| 16.03.2026 | 206,82 | 210,31 | 206,82 | 207,96 | 0,81% | 2.073.001,00 |
| 13.03.2026 | 209,60 | 210,75 | 206,01 | 206,28 | -1,70% | 2.583.175,00 |
| 12.03.2026 | 210,43 | 213,17 | 209,40 | 209,84 | -1,42% | 2.283.775,00 |
| 11.03.2026 | 212,70 | 214,11 | 211,55 | 212,87 | -0,03% | 2.132.750,00 |
| 10.03.2026 | 211,05 | 216,59 | 209,37 | 212,93 | 0,37% | 2.560.121,00 |
| 09.03.2026 | 209,98 | 212,28 | 204,25 | 212,15 | 0,19% | 3.389.591,00 |
| 06.03.2026 | 213,01 | 213,64 | 209,73 | 211,75 | -1,43% | 2.410.301,00 |
| 05.03.2026 | 211,49 | 214,88 | 211,21 | 214,83 | 0,61% | 3.594.939,00 |
| 04.03.2026 | 214,75 | 216,80 | 206,54 | 213,52 | 8,03% | 7.726.275,00 |
| 03.03.2026 | 198,75 | 199,33 | 194,07 | 197,64 | -2,30% | 4.714.169,00 |
| 02.03.2026 | 203,09 | 204,25 | 200,53 | 202,30 | -1,62% | 3.045.570,00 |
| 27.02.2026 | 202,65 | 206,40 | 201,28 | 205,64 | 1,05% | 4.350.075,00 |
| 26.02.2026 | 202,91 | 204,72 | 202,15 | 203,50 | 0,98% | 2.641.011,00 |
| 25.02.2026 | 199,93 | 204,85 | 199,93 | 201,53 | 0,49% | 2.203.373,00 |
| 24.02.2026 | 202,10 | 202,31 | 199,07 | 200,55 | -0,66% | 1.883.301,00 |
| 23.02.2026 | 202,05 | 202,78 | 198,27 | 201,89 | 0,22% | 1.795.279,00 |
| 20.02.2026 | 199,40 | 203,31 | 198,89 | 201,45 | 0,53% | 1.987.893,00 |
| 19.02.2026 | 199,43 | 200,57 | 198,38 | 200,38 | 0,00% | 1.574.624,00 |
| 18.02.2026 | 197,69 | 200,60 | 197,16 | 200,38 | 1,09% | 2.205.091,00 |
| 17.02.2026 | 198,13 | 198,98 | 195,19 | 198,21 | 0,85% | 2.528.998,00 |
| 13.02.2026 | 194,53 | 197,24 | 193,32 | 196,54 | 0,87% | 1.445.685,00 |
| 12.02.2026 | 194,54 | 197,18 | 193,66 | 194,85 | 1,20% | 1.942.952,00 |
| 11.02.2026 | 193,65 | 193,65 | 191,22 | 192,54 | 0,11% | 2.115.684,00 |
| 10.02.2026 | 193,86 | 194,82 | 191,94 | 192,33 | -1,12% | 2.601.638,00 |
| 09.02.2026 | 190,66 | 194,76 | 190,01 | 194,50 | 1,97% | 1.902.273,00 |
| 06.02.2026 | 190,61 | 191,85 | 189,72 | 190,74 | 0,80% | 3.185.301,00 |
| 05.02.2026 | 189,37 | 191,10 | 187,99 | 189,23 | -0,02% | 2.626.333,00 |
| 04.02.2026 | 191,83 | 193,89 | 188,05 | 189,27 | -0,97% | 2.763.985,00 |