117,730$
-0,41%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 117,53 | 118,46 | 114,52 | 117,73 | -0,41% | 410.799,00 |
| 09.12.2025 | 116,74 | 118,92 | 116,27 | 118,21 | 0,80% | 2.914.654,00 |
| 08.12.2025 | 115,60 | 118,47 | 115,51 | 117,27 | 0,83% | 3.489.855,00 |
| 05.12.2025 | 114,85 | 116,43 | 114,55 | 116,30 | 1,08% | 2.124.923,00 |
| 04.12.2025 | 110,92 | 115,62 | 110,78 | 115,06 | 2,81% | 3.381.558,00 |
| 03.12.2025 | 109,92 | 113,10 | 109,92 | 111,92 | 2,43% | 2.268.753,00 |
| 02.12.2025 | 112,50 | 113,35 | 108,62 | 109,26 | -2,53% | 3.238.195,00 |
| 01.12.2025 | 108,47 | 112,50 | 107,99 | 112,10 | 2,58% | 2.897.821,00 |
| 28.11.2025 | 110,89 | 111,07 | 109,14 | 109,28 | -1,28% | 975.919,00 |
| 26.11.2025 | 108,28 | 111,82 | 108,00 | 110,70 | 2,80% | 2.274.359,00 |
| 25.11.2025 | 105,12 | 108,69 | 104,50 | 107,68 | 1,88% | 3.269.442,00 |
| 24.11.2025 | 105,45 | 108,42 | 104,71 | 105,69 | 0,43% | 6.151.951,00 |
| 21.11.2025 | 102,64 | 106,67 | 100,47 | 105,24 | 2,99% | 3.582.558,00 |
| 20.11.2025 | 105,93 | 107,06 | 101,98 | 102,18 | -2,14% | 3.375.156,00 |
| 19.11.2025 | 103,18 | 105,46 | 102,68 | 104,41 | 1,09% | 4.832.450,00 |
| 18.11.2025 | 101,00 | 103,56 | 100,40 | 103,28 | 1,51% | 2.855.406,00 |
| 17.11.2025 | 100,94 | 102,00 | 100,23 | 101,74 | 0,33% | 3.246.687,00 |
| 14.11.2025 | 99,24 | 103,08 | 99,01 | 101,41 | 0,65% | 2.859.642,00 |
| 13.11.2025 | 103,78 | 104,10 | 100,00 | 100,76 | -3,10% | 2.834.400,00 |
| 12.11.2025 | 103,11 | 105,78 | 102,62 | 103,98 | 1,90% | 3.211.998,00 |
| 11.11.2025 | 105,02 | 106,03 | 101,96 | 102,04 | -3,81% | 3.045.127,00 |
| 10.11.2025 | 104,44 | 106,10 | 104,33 | 106,08 | 2,31% | 3.601.191,00 |
| 07.11.2025 | 99,00 | 104,03 | 99,00 | 103,68 | 4,93% | 6.671.449,00 |
| 06.11.2025 | 94,60 | 100,30 | 93,00 | 98,81 | -9,61% | 8.135.121,00 |
| 05.11.2025 | 105,96 | 109,96 | 105,29 | 109,31 | 2,74% | 4.142.186,00 |
| 04.11.2025 | 104,92 | 107,83 | 104,65 | 106,39 | 0,06% | 2.989.137,00 |
| 03.11.2025 | 109,21 | 110,00 | 104,10 | 106,33 | -3,18% | 4.310.087,00 |
| 31.10.2025 | 111,62 | 112,66 | 109,51 | 109,82 | -1,39% | 3.215.607,00 |
| 30.10.2025 | 112,66 | 113,23 | 110,01 | 111,37 | -1,37% | 3.126.138,00 |
| 29.10.2025 | 112,89 | 113,96 | 111,58 | 112,92 | -0,17% | 2.439.323,00 |
| 28.10.2025 | 114,22 | 115,09 | 112,65 | 113,11 | -1,62% | 1.732.024,00 |
| 27.10.2025 | 116,00 | 116,38 | 112,66 | 114,97 | 0,23% | 2.859.803,00 |
| 24.10.2025 | 114,94 | 116,03 | 113,87 | 114,71 | -0,17% | 1.465.486,00 |
| 23.10.2025 | 114,69 | 116,40 | 114,17 | 114,90 | -0,37% | 2.288.544,00 |
| 22.10.2025 | 117,11 | 118,45 | 114,19 | 115,33 | -1,55% | 2.323.487,00 |
| 21.10.2025 | 117,25 | 117,95 | 116,00 | 117,14 | 0,69% | 2.086.767,00 |
| 20.10.2025 | 117,64 | 117,75 | 115,83 | 116,34 | -0,41% | 1.442.364,00 |
| 17.10.2025 | 115,67 | 117,30 | 115,10 | 116,82 | 0,27% | 1.908.490,00 |
| 16.10.2025 | 116,74 | 118,38 | 115,68 | 116,51 | -0,15% | 1.431.233,00 |
| 15.10.2025 | 117,59 | 118,56 | 116,09 | 116,69 | 0,37% | 2.593.701,00 |
| 14.10.2025 | 112,98 | 117,31 | 111,35 | 116,26 | 1,93% | 2.001.689,00 |
| 13.10.2025 | 111,75 | 114,55 | 111,37 | 114,06 | 5,40% | 2.498.330,00 |
| 10.10.2025 | 112,94 | 113,08 | 108,14 | 108,22 | -4,64% | 2.231.206,00 |
| 09.10.2025 | 115,99 | 116,22 | 112,30 | 113,48 | -2,85% | 1.804.987,00 |
| 08.10.2025 | 115,76 | 116,83 | 115,00 | 116,81 | 1,34% | 1.622.504,00 |
| 07.10.2025 | 115,85 | 116,16 | 112,88 | 115,26 | -0,20% | 2.042.568,00 |
| 06.10.2025 | 115,62 | 117,14 | 113,91 | 115,49 | 0,50% | 2.437.104,00 |
| 03.10.2025 | 115,49 | 117,75 | 114,85 | 114,91 | -0,56% | 159.348,00 |
| 02.10.2025 | 114,62 | 115,90 | 113,42 | 115,56 | 1,52% | 2.258.661,00 |
| 01.10.2025 | 111,85 | 114,20 | 111,62 | 113,83 | 0,54% | 3.186.625,00 |
| 30.09.2025 | 111,95 | 113,88 | 109,99 | 113,22 | 1,58% | 3.584.652,00 |
| 29.09.2025 | 110,14 | 111,58 | 108,58 | 111,46 | 2,21% | 2.813.815,00 |
| 26.09.2025 | 108,25 | 109,06 | 107,12 | 109,05 | 1,16% | 2.221.046,00 |
| 25.09.2025 | 111,89 | 112,00 | 106,26 | 107,80 | -4,96% | 4.183.777,00 |
| 24.09.2025 | 116,23 | 117,00 | 113,22 | 113,42 | -2,34% | 3.275.948,00 |
| 23.09.2025 | 113,70 | 116,49 | 113,13 | 116,14 | 1,98% | 2.707.262,00 |
| 22.09.2025 | 114,34 | 114,71 | 112,35 | 113,88 | -0,27% | 3.252.054,00 |
| 19.09.2025 | 113,53 | 115,35 | 112,96 | 114,19 | 0,79% | 5.658.342,00 |
| 18.09.2025 | 110,16 | 113,46 | 110,16 | 113,30 | 3,11% | 2.984.183,00 |
| 17.09.2025 | 110,07 | 111,02 | 108,73 | 109,88 | 0,35% | 3.122.019,00 |
| 16.09.2025 | 110,16 | 110,16 | 107,76 | 109,50 | -0,61% | 2.884.244,00 |
| 15.09.2025 | 106,27 | 111,49 | 106,20 | 110,17 | 3,48% | 3.415.471,00 |
| 12.09.2025 | 106,06 | 108,00 | 105,56 | 106,47 | -0,37% | 2.940.834,00 |
| 11.09.2025 | 106,83 | 107,35 | 105,22 | 106,87 | 1,49% | 3.860.021,00 |
| 10.09.2025 | 107,03 | 107,52 | 101,60 | 105,30 | 0,11% | 5.118.620,00 |
| 09.09.2025 | 104,82 | 105,25 | 102,49 | 105,18 | 0,34% | 2.909.777,00 |
| 08.09.2025 | 105,67 | 105,89 | 102,84 | 104,82 | 0,61% | 4.096.943,00 |
| 05.09.2025 | 105,73 | 106,00 | 102,97 | 104,18 | -1,55% | 2.489.426,00 |
| 04.09.2025 | 104,70 | 105,85 | 103,74 | 105,82 | 1,33% | 3.146.681,00 |
| 03.09.2025 | 103,00 | 105,34 | 102,81 | 104,43 | 1,60% | 3.178.552,00 |
| 02.09.2025 | 99,88 | 103,15 | 99,87 | 102,79 | 0,95% | 3.417.788,00 |
| 29.08.2025 | 102,16 | 103,50 | 101,34 | 101,82 | -0,77% | 3.047.990,00 |
| 28.08.2025 | 101,16 | 102,69 | 101,08 | 102,61 | 1,61% | 3.129.359,00 |
| 27.08.2025 | 100,80 | 101,24 | 99,86 | 100,98 | 0,28% | 3.170.591,00 |
| 26.08.2025 | 98,50 | 101,66 | 98,50 | 100,70 | 2,26% | 15.737.783,00 |
| 25.08.2025 | 99,70 | 100,41 | 97,93 | 98,47 | -1,19% | 3.554.426,00 |
| 22.08.2025 | 98,25 | 99,99 | 97,56 | 99,66 | 1,29% | 3.103.961,00 |
| 21.08.2025 | 98,62 | 98,67 | 97,54 | 98,39 | -0,49% | 2.262.137,00 |
| 20.08.2025 | 97,78 | 99,54 | 97,24 | 98,87 | 0,97% | 3.824.616,00 |
| 19.08.2025 | 100,13 | 100,76 | 97,45 | 97,92 | -1,99% | 3.988.491,00 |
| 18.08.2025 | 100,45 | 101,50 | 98,18 | 99,91 | -0,82% | 4.556.581,00 |
| 15.08.2025 | 96,14 | 101,03 | 95,70 | 100,74 | 5,28% | 6.809.734,00 |
| 14.08.2025 | 95,56 | 99,27 | 92,62 | 95,69 | -15,71% | 13.346.755,00 |
| 13.08.2025 | 111,61 | 114,05 | 111,50 | 113,53 | 2,41% | 6.499.042,00 |
| 12.08.2025 | 109,58 | 111,81 | 108,64 | 110,86 | 2,69% | 3.802.254,00 |
| 11.08.2025 | 109,34 | 110,26 | 107,83 | 107,96 | -1,04% | 4.403.690,00 |
| 08.08.2025 | 109,17 | 109,87 | 107,77 | 109,09 | 0,56% | 3.243.773,00 |
| 07.08.2025 | 112,60 | 113,08 | 106,84 | 108,48 | -3,27% | 6.011.542,00 |
| 06.08.2025 | 111,97 | 112,58 | 110,79 | 112,15 | 0,59% | 4.074.583,00 |
| 05.08.2025 | 111,92 | 112,49 | 109,64 | 111,49 | -0,36% | 4.077.875,00 |
| 04.08.2025 | 108,21 | 111,93 | 107,68 | 111,89 | 5,25% | 4.241.569,00 |
| 01.08.2025 | 105,94 | 106,42 | 103,76 | 106,31 | -1,59% | 4.508.898,00 |
| 31.07.2025 | 107,66 | 109,39 | 107,60 | 108,03 | -0,16% | 3.332.387,00 |
| 30.07.2025 | 107,00 | 108,82 | 106,93 | 108,20 | 0,74% | 3.723.007,00 |
| 29.07.2025 | 107,67 | 108,32 | 105,74 | 107,40 | -2,74% | 5.401.890,00 |
| 28.07.2025 | 108,70 | 110,44 | 108,52 | 110,42 | 1,92% | 3.100.489,00 |
| 25.07.2025 | 110,06 | 110,22 | 107,09 | 108,34 | -0,08% | 3.518.513,00 |
| 24.07.2025 | 109,07 | 109,34 | 107,54 | 108,43 | -0,68% | 3.210.841,00 |
| 23.07.2025 | 107,08 | 109,60 | 106,65 | 109,17 | 2,75% | 3.485.104,00 |
| 22.07.2025 | 106,68 | 107,34 | 103,92 | 106,25 | -0,15% | 4.271.780,00 |