200,649$
0,77%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 199,13 | 200,73 | 199,13 | 200,66 | 0,77% | - |
| 10.10.2024 | 195,80 | 199,30 | 194,98 | 199,12 | 1,73% | 545.712,00 |
| 09.10.2024 | 195,32 | 197,00 | 195,16 | 195,73 | 0,60% | 344.375,00 |
| 08.10.2024 | 194,73 | 196,38 | 193,91 | 194,57 | -0,50% | 446.843,00 |
| 07.10.2024 | 195,52 | 196,93 | 192,67 | 195,55 | -0,32% | 606.013,00 |
| 04.10.2024 | 195,33 | 198,36 | 193,27 | 196,17 | 1,95% | 531.411,00 |
| 03.10.2024 | 191,00 | 194,14 | 189,00 | 192,41 | -0,37% | 697.174,00 |
| 02.10.2024 | 190,80 | 193,19 | 190,34 | 193,12 | 0,46% | 525.887,00 |
| 01.10.2024 | 193,19 | 193,77 | 190,18 | 192,23 | -0,85% | 685.284,00 |
| 30.09.2024 | 195,69 | 196,50 | 192,03 | 193,87 | -1,35% | 485.574,00 |
| 27.09.2024 | 200,07 | 200,17 | 195,91 | 196,53 | -0,55% | 708.254,00 |
| 26.09.2024 | 194,01 | 197,83 | 193,41 | 197,61 | 4,38% | 902.922,00 |
| 25.09.2024 | 190,97 | 191,54 | 188,50 | 189,31 | -0,68% | 657.154,00 |
| 24.09.2024 | 188,63 | 191,00 | 186,66 | 190,61 | 2,53% | 736.572,00 |
| 23.09.2024 | 185,67 | 187,96 | 184,60 | 185,90 | 0,32% | 696.289,00 |
| 20.09.2024 | 185,25 | 185,94 | 182,99 | 185,31 | 0,30% | 1.319.952,00 |
| 19.09.2024 | 186,59 | 187,93 | 184,05 | 184,76 | 0,63% | 653.296,00 |
| 18.09.2024 | 183,80 | 186,26 | 182,50 | 183,61 | -0,33% | 713.236,00 |
| 17.09.2024 | 182,29 | 184,88 | 181,85 | 184,21 | 1,53% | 540.204,00 |
| 16.09.2024 | 179,02 | 182,42 | 179,02 | 181,44 | 1,57% | 691.947,00 |
| 13.09.2024 | 177,40 | 181,13 | 177,03 | 178,64 | 1,87% | 772.598,00 |
| 12.09.2024 | 174,92 | 175,71 | 173,59 | 175,36 | 0,26% | 892.047,00 |
| 11.09.2024 | 172,62 | 175,03 | 170,26 | 174,90 | 1,27% | 686.146,00 |
| 10.09.2024 | 173,34 | 173,34 | 169,93 | 172,70 | -0,57% | 665.055,00 |
| 09.09.2024 | 173,03 | 176,59 | 172,37 | 173,69 | 0,49% | 782.104,00 |
| 06.09.2024 | 173,03 | 175,00 | 170,49 | 172,85 | -0,32% | 1.012.234,00 |
| 05.09.2024 | 172,44 | 174,00 | 171,58 | 173,40 | 0,61% | 500.001,00 |
| 04.09.2024 | 172,47 | 174,00 | 171,13 | 172,35 | -0,88% | 467.240,00 |
| 03.09.2024 | 169,91 | 175,84 | 169,06 | 173,88 | 1,53% | 767.486,00 |
| 30.08.2024 | 171,89 | 171,89 | 168,88 | 171,26 | 0,35% | 449.874,00 |
| 29.08.2024 | 170,39 | 172,20 | 168,24 | 170,67 | 0,71% | 442.608,00 |
| 28.08.2024 | 170,21 | 170,90 | 167,32 | 169,47 | -1,73% | 530.774,00 |
| 27.08.2024 | 170,40 | 172,59 | 169,41 | 172,45 | 0,77% | 399.973,00 |
| 26.08.2024 | 175,00 | 176,00 | 171,02 | 171,14 | -1,97% | 512.560,00 |
| 23.08.2024 | 170,00 | 174,84 | 169,27 | 174,58 | 3,28% | 769.705,00 |
| 22.08.2024 | 170,91 | 171,32 | 168,11 | 169,03 | -0,65% | 646.850,00 |
| 21.08.2024 | 168,54 | 171,09 | 167,79 | 170,14 | 2,04% | 960.352,00 |
| 20.08.2024 | 166,96 | 167,77 | 164,55 | 166,74 | -0,16% | 740.855,00 |
| 19.08.2024 | 164,30 | 167,12 | 163,80 | 167,01 | 2,28% | 948.848,00 |
| 16.08.2024 | 163,99 | 165,09 | 161,43 | 163,28 | -0,60% | 889.097,00 |
| 15.08.2024 | 163,30 | 166,97 | 162,77 | 164,27 | 3,62% | 1.041.128,00 |
| 14.08.2024 | 162,52 | 162,60 | 158,37 | 158,53 | -2,38% | 687.714,00 |
| 13.08.2024 | 159,88 | 162,87 | 159,88 | 162,40 | 2,12% | 770.329,00 |
| 12.08.2024 | 162,35 | 163,17 | 157,84 | 159,03 | -1,93% | 712.798,00 |
| 09.08.2024 | 160,77 | 162,46 | 156,69 | 162,16 | 0,33% | 688.800,00 |
| 08.08.2024 | 161,96 | 163,09 | 159,40 | 161,62 | 1,40% | 892.569,00 |
| 07.08.2024 | 165,00 | 170,16 | 158,51 | 159,39 | -3,37% | 1.251.514,00 |
| 06.08.2024 | 161,93 | 167,85 | 160,16 | 164,95 | 3,22% | 1.345.419,00 |
| 05.08.2024 | 157,13 | 162,10 | 155,96 | 159,80 | -2,80% | 1.179.700,00 |
| 02.08.2024 | 166,79 | 167,82 | 161,49 | 164,40 | -4,75% | 1.222.510,00 |
| 01.08.2024 | 175,53 | 176,43 | 168,82 | 172,60 | -1,70% | 824.605,00 |
| 31.07.2024 | 175,00 | 177,44 | 173,60 | 175,59 | 1,42% | 666.936,00 |
| 30.07.2024 | 174,14 | 174,47 | 170,57 | 173,13 | -0,23% | 540.719,00 |
| 29.07.2024 | 168,34 | 173,71 | 167,64 | 173,53 | 3,23% | 611.857,00 |
| 26.07.2024 | 163,79 | 169,58 | 162,66 | 168,10 | 4,32% | 554.928,00 |
| 25.07.2024 | 164,13 | 164,45 | 159,05 | 161,14 | -1,69% | 724.885,00 |
| 24.07.2024 | 166,68 | 167,75 | 163,22 | 163,91 | -1,86% | 576.571,00 |
| 23.07.2024 | 167,49 | 170,04 | 166,55 | 167,01 | -0,71% | 395.261,00 |
| 22.07.2024 | 166,64 | 168,36 | 163,45 | 168,21 | 1,75% | 585.460,00 |
| 19.07.2024 | 167,14 | 168,36 | 165,00 | 165,31 | -1,47% | 812.072,00 |
| 18.07.2024 | 170,60 | 174,20 | 167,22 | 167,77 | -1,15% | 659.187,00 |
| 17.07.2024 | 170,36 | 173,02 | 168,82 | 169,72 | -2,00% | 1.061.510,00 |
| 16.07.2024 | 171,99 | 174,41 | 169,37 | 173,19 | 1,25% | 1.193.732,00 |
| 15.07.2024 | 177,79 | 179,98 | 170,62 | 171,06 | -5,79% | 1.120.875,00 |
| 12.07.2024 | 185,82 | 185,82 | 181,03 | 181,58 | -1,28% | 599.593,00 |
| 11.07.2024 | 180,74 | 184,74 | 180,68 | 183,94 | 2,77% | 795.881,00 |
| 10.07.2024 | 180,42 | 180,86 | 176,55 | 178,98 | -0,28% | 963.570,00 |
| 09.07.2024 | 177,46 | 180,98 | 176,53 | 179,49 | 1,37% | 943.500,00 |
| 08.07.2024 | 170,23 | 177,11 | 170,04 | 177,07 | 4,98% | 1.226.544,00 |
| 05.07.2024 | 167,21 | 169,23 | 166,55 | 168,67 | 0,57% | 825.050,00 |
| 03.07.2024 | 169,08 | 169,41 | 167,07 | 167,72 | -0,60% | 438.232,00 |
| 02.07.2024 | 171,91 | 172,62 | 168,64 | 168,74 | -1,94% | 887.707,00 |
| 01.07.2024 | 175,65 | 176,00 | 169,44 | 172,07 | -1,71% | 867.696,00 |
| 28.06.2024 | 171,04 | 175,43 | 171,04 | 175,06 | -0,46% | 1.153.167,00 |
| 27.06.2024 | 177,54 | 179,25 | 175,48 | 175,87 | -2,21% | 781.825,00 |
| 26.06.2024 | 181,85 | 182,24 | 178,87 | 179,84 | -1,32% | 685.195,00 |
| 25.06.2024 | 185,06 | 186,23 | 182,07 | 182,24 | -0,93% | 699.140,00 |
| 24.06.2024 | 182,40 | 184,73 | 181,49 | 183,96 | 0,74% | 574.919,00 |
| 21.06.2024 | 184,21 | 184,46 | 180,60 | 182,61 | -1,07% | 2.172.147,00 |
| 20.06.2024 | 182,50 | 185,52 | 181,36 | 184,58 | 1,48% | 930.744,00 |
| 18.06.2024 | 181,72 | 182,59 | 180,13 | 181,89 | -0,57% | 847.265,00 |
| 17.06.2024 | 179,36 | 183,82 | 179,32 | 182,93 | 1,81% | 952.801,00 |
| 14.06.2024 | 184,53 | 186,56 | 179,67 | 179,68 | -3,55% | 661.692,00 |
| 13.06.2024 | 186,27 | 186,77 | 183,51 | 186,30 | 0,01% | 701.143,00 |
| 12.06.2024 | 188,62 | 190,06 | 186,29 | 186,29 | -0,01% | 936.593,00 |
| 11.06.2024 | 187,54 | 187,60 | 183,46 | 186,31 | -1,07% | 512.504,00 |
| 10.06.2024 | 180,62 | 189,41 | 180,50 | 188,32 | 3,60% | 1.094.551,00 |
| 07.06.2024 | 182,18 | 183,13 | 180,67 | 181,77 | -0,12% | 644.692,00 |
| 06.06.2024 | 185,80 | 186,82 | 181,75 | 181,98 | -1,32% | 728.696,00 |
| 05.06.2024 | 182,00 | 184,53 | 180,74 | 184,41 | 1,81% | 627.213,00 |
| 04.06.2024 | 184,19 | 185,57 | 180,51 | 181,14 | -2,23% | 851.792,00 |
| 03.06.2024 | 187,20 | 187,56 | 183,71 | 185,28 | -0,86% | 920.468,00 |
| 31.05.2024 | 186,17 | 187,50 | 184,98 | 186,88 | 0,78% | 1.191.555,00 |
| 30.05.2024 | 184,00 | 187,10 | 183,34 | 185,44 | 1,10% | 1.131.165,00 |
| 29.05.2024 | 180,41 | 183,73 | 178,63 | 183,42 | 1,20% | 949.288,00 |
| 28.05.2024 | 174,57 | 181,71 | 173,63 | 181,25 | 4,50% | 1.343.667,00 |
| 24.05.2024 | 168,57 | 173,64 | 167,31 | 173,45 | 2,29% | 1.330.527,00 |
| 23.05.2024 | 160,02 | 171,40 | 159,10 | 169,57 | 3,27% | 2.282.771,00 |
| 22.05.2024 | 167,32 | 168,86 | 163,34 | 164,20 | -2,26% | 1.557.052,00 |
| 21.05.2024 | 166,81 | 168,43 | 166,21 | 168,00 | 0,63% | 929.805,00 |