86,910$
-1,02%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 86,60 | 89,18 | 86,60 | 86,94 | -0,99% | 3.704.808,00 |
| 30.06.2025 | 87,60 | 88,03 | 86,96 | 87,81 | 0,80% | 2.707.439,00 |
| 27.06.2025 | 86,77 | 87,86 | 85,88 | 87,11 | 1,03% | 7.820.125,00 |
| 26.06.2025 | 85,46 | 86,61 | 84,12 | 86,22 | 0,94% | 2.719.228,00 |
| 25.06.2025 | 87,19 | 87,31 | 85,17 | 85,42 | -2,11% | 2.798.816,00 |
| 24.06.2025 | 87,33 | 87,80 | 86,41 | 87,26 | 1,76% | 3.187.370,00 |
| 23.06.2025 | 83,54 | 86,04 | 83,26 | 85,75 | 1,68% | 3.381.911,00 |
| 20.06.2025 | 84,57 | 85,31 | 83,95 | 84,33 | 0,11% | 4.336.790,00 |
| 18.06.2025 | 83,05 | 85,33 | 83,00 | 84,24 | 1,79% | 3.571.503,00 |
| 17.06.2025 | 82,82 | 83,71 | 82,53 | 82,76 | -1,78% | 3.343.161,00 |
| 16.06.2025 | 80,51 | 84,64 | 80,35 | 84,26 | 6,78% | 4.209.650,00 |
| 13.06.2025 | 81,14 | 81,75 | 78,59 | 78,91 | -4,00% | 3.129.742,00 |
| 12.06.2025 | 82,31 | 82,59 | 81,15 | 82,20 | 0,55% | 2.908.155,00 |
| 11.06.2025 | 81,09 | 82,50 | 81,09 | 81,75 | 2,30% | 3.235.147,00 |
| 10.06.2025 | 79,76 | 80,45 | 79,31 | 79,91 | 0,82% | 2.870.500,00 |
| 09.06.2025 | 79,30 | 80,05 | 78,25 | 79,26 | 0,39% | 2.290.480,00 |
| 06.06.2025 | 78,95 | 79,52 | 77,86 | 78,95 | -0,34% | 2.406.881,00 |
| 05.06.2025 | 77,83 | 79,90 | 77,79 | 79,22 | 1,15% | 2.795.352,00 |
| 04.06.2025 | 78,62 | 79,36 | 78,21 | 78,32 | -0,48% | 2.468.139,00 |
| 03.06.2025 | 78,44 | 79,27 | 78,21 | 78,70 | 0,18% | 2.504.526,00 |
| 02.06.2025 | 78,52 | 79,00 | 76,92 | 78,56 | 0,01% | 2.610.586,00 |
| 30.05.2025 | 77,66 | 78,95 | 77,27 | 78,55 | 0,14% | 2.870.076,00 |
| 29.05.2025 | 80,68 | 80,90 | 77,92 | 78,44 | -2,46% | 4.834.050,00 |
| 28.05.2025 | 80,83 | 81,47 | 80,00 | 80,42 | -0,59% | 2.531.481,00 |
| 27.05.2025 | 78,67 | 81,30 | 78,28 | 80,90 | 5,24% | 5.460.970,00 |
| 23.05.2025 | 77,16 | 77,84 | 76,29 | 76,87 | -2,68% | 3.937.390,00 |
| 22.05.2025 | 79,59 | 79,98 | 78,85 | 78,99 | -0,92% | 2.816.122,00 |
| 21.05.2025 | 81,57 | 81,64 | 79,69 | 79,72 | -3,39% | 3.786.160,00 |
| 20.05.2025 | 82,71 | 83,52 | 82,09 | 82,52 | 0,18% | 2.343.136,00 |
| 19.05.2025 | 81,13 | 83,24 | 81,13 | 82,37 | -0,54% | 2.511.923,00 |
| 16.05.2025 | 83,59 | 83,78 | 82,50 | 82,82 | -0,50% | 2.552.840,00 |
| 15.05.2025 | 82,60 | 83,92 | 82,16 | 83,24 | -0,02% | 2.938.010,00 |
| 14.05.2025 | 84,00 | 84,75 | 82,97 | 83,26 | -0,41% | 4.863.533,00 |
| 13.05.2025 | 83,00 | 84,75 | 82,41 | 83,60 | 1,14% | 3.573.690,00 |
| 12.05.2025 | 83,29 | 84,88 | 81,17 | 82,66 | 5,96% | 5.626.834,00 |
| 09.05.2025 | 78,37 | 79,03 | 77,31 | 78,01 | 0,61% | 4.311.749,00 |
| 08.05.2025 | 79,19 | 80,99 | 75,48 | 77,54 | 3,73% | 10.698.280,00 |
| 07.05.2025 | 73,87 | 75,60 | 73,65 | 74,75 | 1,96% | 8.338.853,00 |
| 06.05.2025 | 72,14 | 74,33 | 71,99 | 73,31 | 0,03% | 4.422.540,00 |
| 05.05.2025 | 72,71 | 74,25 | 72,40 | 73,29 | 0,73% | 3.978.074,00 |
| 02.05.2025 | 71,71 | 72,82 | 70,81 | 72,76 | 3,22% | 4.502.811,00 |
| 01.05.2025 | 71,03 | 71,46 | 70,40 | 70,49 | -0,23% | 4.642.311,00 |
| 30.04.2025 | 68,81 | 70,71 | 67,22 | 70,65 | 0,87% | 4.417.466,00 |
| 29.04.2025 | 68,80 | 70,15 | 68,26 | 70,04 | 1,13% | 3.029.343,00 |
| 28.04.2025 | 68,88 | 69,71 | 68,26 | 69,26 | 0,55% | 4.060.392,00 |
| 25.04.2025 | 68,19 | 69,67 | 68,10 | 68,88 | 0,85% | 3.186.594,00 |
| 24.04.2025 | 66,81 | 69,11 | 66,64 | 68,30 | 2,58% | 3.331.175,00 |
| 23.04.2025 | 68,62 | 71,11 | 66,27 | 66,58 | 2,56% | 4.445.719,00 |
| 22.04.2025 | 63,98 | 65,47 | 63,35 | 64,92 | 2,75% | 3.759.084,00 |
| 21.04.2025 | 63,02 | 63,28 | 61,60 | 63,18 | -0,72% | 3.679.674,00 |
| 17.04.2025 | 62,82 | 64,00 | 62,41 | 63,64 | 1,22% | 4.165.674,00 |
| 16.04.2025 | 63,72 | 64,19 | 61,91 | 62,87 | -1,67% | 3.138.052,00 |
| 15.04.2025 | 63,40 | 64,58 | 63,23 | 63,94 | 0,25% | 2.889.857,00 |
| 14.04.2025 | 64,66 | 66,21 | 62,63 | 63,78 | 0,60% | 8.246.624,00 |
| 11.04.2025 | 63,31 | 64,38 | 62,21 | 63,40 | -0,81% | 5.317.855,00 |
| 10.04.2025 | 65,03 | 66,00 | 62,04 | 63,92 | -4,99% | 5.703.775,00 |
| 09.04.2025 | 59,80 | 68,44 | 58,39 | 67,28 | 11,02% | 12.474.932,00 |
| 08.04.2025 | 65,25 | 67,06 | 59,22 | 60,60 | -3,79% | 9.029.246,00 |
| 07.04.2025 | 60,07 | 65,20 | 59,05 | 62,99 | 0,08% | 11.548.699,00 |
| 04.04.2025 | 61,45 | 67,41 | 60,13 | 62,94 | -3,30% | 11.787.771,00 |
| 03.04.2025 | 67,73 | 68,25 | 63,10 | 65,09 | -12,91% | 12.711.612,00 |
| 02.04.2025 | 72,30 | 75,15 | 71,85 | 74,74 | 2,54% | 3.735.074,00 |
| 01.04.2025 | 69,50 | 73,14 | 69,50 | 72,89 | 3,52% | 5.011.585,00 |
| 31.03.2025 | 68,58 | 70,67 | 67,14 | 70,41 | 0,23% | 4.224.800,00 |
| 28.03.2025 | 72,05 | 72,51 | 69,43 | 70,25 | -3,44% | 5.433.839,00 |
| 27.03.2025 | 72,75 | 73,80 | 72,26 | 72,75 | -1,26% | 2.470.236,00 |
| 26.03.2025 | 74,90 | 75,17 | 73,20 | 73,68 | -1,39% | 2.757.080,00 |
| 25.03.2025 | 75,39 | 75,68 | 74,14 | 74,72 | -1,32% | 3.054.474,00 |
| 24.03.2025 | 74,17 | 75,82 | 73,94 | 75,72 | 3,56% | 5.464.958,00 |
| 21.03.2025 | 71,57 | 73,33 | 70,40 | 73,12 | 0,29% | 24.276.791,00 |
| 20.03.2025 | 72,24 | 73,30 | 72,00 | 72,91 | -0,80% | 4.808.952,00 |
| 19.03.2025 | 71,50 | 74,36 | 70,83 | 73,50 | 3,56% | 6.497.470,00 |
| 18.03.2025 | 70,98 | 71,92 | 69,69 | 70,97 | -0,35% | 4.194.299,00 |
| 17.03.2025 | 70,46 | 71,69 | 69,63 | 71,22 | 1,08% | 4.582.138,00 |
| 14.03.2025 | 70,95 | 71,31 | 69,18 | 70,46 | 1,08% | 4.435.029,00 |
| 13.03.2025 | 71,66 | 71,66 | 68,08 | 69,71 | -2,76% | 4.836.011,00 |
| 12.03.2025 | 73,48 | 74,31 | 70,87 | 71,69 | -0,39% | 9.691.939,00 |
| 11.03.2025 | 71,45 | 72,75 | 71,06 | 71,97 | 1,80% | 7.868.945,00 |
| 10.03.2025 | 72,64 | 73,20 | 69,54 | 70,70 | -5,63% | 9.200.715,00 |
| 07.03.2025 | 77,09 | 77,41 | 72,27 | 74,92 | -3,60% | 7.520.384,00 |
| 06.03.2025 | 79,98 | 80,71 | 77,03 | 77,72 | -4,38% | 5.227.982,00 |
| 05.03.2025 | 80,63 | 82,16 | 79,67 | 81,28 | 0,01% | 4.948.809,00 |
| 04.03.2025 | 83,11 | 83,35 | 79,00 | 81,27 | -3,35% | 6.936.511,00 |
| 03.03.2025 | 86,72 | 87,15 | 83,39 | 84,09 | -1,56% | 3.936.160,00 |
| 28.02.2025 | 84,02 | 85,68 | 83,49 | 85,42 | 1,32% | 4.772.146,00 |
| 27.02.2025 | 85,70 | 86,51 | 83,99 | 84,31 | -2,60% | 5.424.156,00 |
| 26.02.2025 | 84,60 | 87,46 | 84,60 | 86,56 | 3,01% | 4.473.411,00 |
| 25.02.2025 | 84,75 | 85,04 | 81,68 | 84,03 | -0,43% | 5.738.638,00 |
| 24.02.2025 | 85,11 | 85,55 | 82,73 | 84,39 | -0,24% | 5.342.797,00 |
| 21.02.2025 | 86,60 | 87,76 | 84,30 | 84,59 | -2,23% | 3.583.291,00 |
| 20.02.2025 | 87,72 | 89,21 | 85,81 | 86,52 | -3,02% | 5.009.979,00 |
| 19.02.2025 | 88,03 | 89,47 | 87,31 | 89,21 | 0,24% | 4.379.477,00 |
| 18.02.2025 | 90,67 | 90,85 | 88,09 | 89,00 | 1,48% | 4.493.872,00 |
| 14.02.2025 | 86,35 | 88,07 | 85,76 | 87,70 | 1,22% | 4.819.221,00 |
| 13.02.2025 | 85,80 | 87,13 | 85,20 | 86,64 | 1,77% | 4.980.331,00 |
| 12.02.2025 | 81,80 | 85,70 | 81,23 | 85,13 | 4,63% | 7.391.572,00 |
| 11.02.2025 | 79,40 | 81,76 | 78,77 | 81,36 | 2,92% | 5.244.770,00 |
| 10.02.2025 | 79,67 | 80,55 | 78,34 | 79,05 | -1,65% | 5.966.930,00 |
| 07.02.2025 | 83,53 | 84,06 | 78,99 | 80,38 | -2,21% | 7.820.674,00 |
| 06.02.2025 | 87,75 | 87,87 | 81,50 | 82,20 | 12,02% | 15.045.136,00 |