130,270$
0,12%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 130,38 | 130,79 | 129,53 | 130,25 | 0,10% | 4.837.681,00 |
| 25.08.2026 | 132,35 | 132,38 | 129,90 | 130,12 | -1,54% | 2.282.982,00 |
| 24.08.2026 | 130,50 | 132,98 | 130,19 | 132,16 | 1,53% | 3.826.565,00 |
| 21.08.2026 | 130,75 | 131,37 | 129,52 | 130,17 | 0,27% | 3.381.414,00 |
| 20.08.2026 | 130,49 | 130,98 | 127,94 | 129,82 | -1,44% | 3.593.868,00 |
| 19.08.2026 | 132,00 | 134,93 | 130,99 | 131,72 | -0,41% | 2.782.981,00 |
| 18.08.2026 | 129,46 | 135,35 | 129,25 | 132,26 | 2,51% | 4.184.060,00 |
| 17.08.2026 | 128,30 | 130,00 | 126,95 | 129,02 | 0,03% | 4.223.343,00 |
| 14.08.2026 | 127,77 | 129,88 | 126,14 | 128,98 | 0,46% | 5.541.031,00 |
| 13.08.2026 | 132,70 | 135,78 | 127,78 | 128,39 | -16,49% | 8.485.196,00 |
| 12.08.2026 | 160,93 | 160,93 | 152,61 | 153,74 | -4,24% | 3.780.080,00 |
| 11.08.2026 | 163,79 | 164,52 | 158,08 | 160,54 | -2,57% | 3.929.180,00 |
| 10.08.2026 | 161,52 | 164,80 | 159,43 | 164,78 | 1,49% | 2.488.423,00 |
| 07.08.2026 | 163,10 | 163,40 | 159,86 | 162,36 | 0,22% | 2.225.301,00 |
| 06.08.2026 | 160,84 | 163,94 | 159,63 | 162,00 | 1,78% | 2.002.559,00 |
| 05.08.2026 | 157,19 | 161,58 | 156,55 | 159,16 | 2,05% | 1.738.021,00 |
| 04.08.2026 | 153,85 | 157,62 | 153,85 | 155,97 | 0,22% | 1.647.391,00 |
| 03.08.2026 | 155,00 | 157,10 | 153,46 | 155,63 | 2,14% | 1.659.557,00 |
| 31.07.2026 | 154,56 | 154,61 | 151,49 | 152,37 | -0,14% | 1.750.286,00 |
| 30.07.2026 | 150,84 | 152,68 | 149,28 | 152,58 | 1,65% | 1.440.285,00 |
| 29.07.2026 | 148,62 | 151,52 | 147,52 | 150,11 | -0,52% | 2.616.118,00 |
| 28.07.2026 | 149,36 | 151,23 | 146,63 | 150,90 | 2,35% | 1.645.388,00 |
| 27.07.2026 | 144,07 | 147,59 | 142,92 | 147,43 | 3,39% | 1.502.437,00 |
| 24.07.2026 | 139,26 | 142,94 | 137,46 | 142,60 | 2,49% | 1.485.908,00 |
| 23.07.2026 | 141,03 | 143,55 | 138,68 | 139,13 | -3,20% | 1.498.079,00 |
| 22.07.2026 | 141,55 | 143,86 | 139,89 | 143,73 | 1,10% | 1.622.779,00 |
| 21.07.2026 | 143,76 | 143,76 | 140,51 | 142,16 | 0,74% | 1.451.939,00 |
| 20.07.2026 | 140,70 | 143,39 | 140,02 | 141,12 | -0,24% | 1.543.148,00 |
| 17.07.2026 | 142,20 | 144,11 | 140,81 | 141,46 | -1,89% | 2.324.452,00 |
| 16.07.2026 | 140,00 | 146,77 | 138,76 | 144,19 | 2,80% | 3.486.182,00 |
| 15.07.2026 | 137,05 | 141,37 | 137,05 | 140,26 | 3,62% | 1.744.818,00 |
| 14.07.2026 | 137,81 | 138,64 | 135,03 | 135,36 | -0,57% | 2.149.501,00 |
| 13.07.2026 | 139,89 | 140,74 | 135,09 | 136,13 | -3,27% | 2.859.896,00 |
| 10.07.2026 | 140,15 | 142,29 | 139,22 | 140,73 | 0,57% | 1.413.182,00 |
| 09.07.2026 | 140,00 | 141,64 | 137,00 | 139,93 | -0,15% | 1.853.209,00 |
| 08.07.2026 | 143,94 | 144,98 | 139,04 | 140,14 | -4,21% | 2.589.305,00 |
| 07.07.2026 | 146,29 | 147,70 | 143,47 | 146,30 | 0,56% | 1.449.909,00 |
| 06.07.2026 | 146,58 | 147,33 | 142,37 | 145,49 | 0,89% | 1.336.361,00 |
| 02.07.2026 | 145,42 | 149,08 | 142,86 | 144,21 | 0,15% | 2.705.758,00 |
| 01.07.2026 | 145,38 | 147,34 | 143,47 | 143,99 | -1,63% | 2.251.165,00 |
| 30.06.2026 | 145,00 | 148,57 | 144,05 | 146,38 | -0,12% | 2.978.834,00 |
| 29.06.2026 | 144,30 | 148,16 | 142,89 | 146,56 | 0,38% | 2.493.277,00 |
| 26.06.2026 | 144,66 | 148,78 | 143,87 | 146,00 | 0,00% | 6.371.014,00 |
| 25.06.2026 | 150,81 | 151,22 | 144,56 | 146,00 | -2,50% | 2.316.920,00 |
| 24.06.2026 | 150,04 | 152,34 | 149,24 | 149,75 | -0,52% | 1.967.405,00 |
| 23.06.2026 | 148,32 | 151,11 | 145,94 | 150,53 | 0,89% | 2.703.914,00 |
| 22.06.2026 | 144,93 | 149,57 | 143,20 | 149,20 | 3,97% | 2.963.576,00 |
| 18.06.2026 | 148,21 | 149,92 | 143,01 | 143,50 | -1,62% | 5.861.024,00 |
| 17.06.2026 | 149,24 | 152,66 | 145,72 | 145,87 | -2,36% | 2.090.459,00 |
| 16.06.2026 | 151,50 | 153,67 | 149,09 | 149,39 | -1,06% | 2.131.106,00 |
| 15.06.2026 | 150,13 | 156,74 | 149,98 | 150,99 | 2,42% | 3.511.886,00 |
| 12.06.2026 | 149,83 | 150,55 | 146,07 | 147,42 | 1,40% | 2.031.991,00 |
| 11.06.2026 | 142,53 | 145,41 | 141,32 | 145,39 | 3,17% | 1.833.894,00 |
| 10.06.2026 | 143,93 | 145,76 | 140,17 | 140,92 | -3,23% | 1.923.041,00 |
| 09.06.2026 | 143,01 | 147,41 | 142,31 | 145,62 | 3,35% | 2.164.521,00 |
| 08.06.2026 | 140,57 | 142,90 | 138,76 | 140,90 | 0,57% | 2.852.129,00 |
| 05.06.2026 | 138,36 | 140,81 | 136,62 | 140,10 | -0,26% | 3.127.604,00 |
| 04.06.2026 | 139,07 | 140,94 | 136,61 | 140,47 | 0,62% | 3.295.441,00 |
| 03.06.2026 | 137,15 | 139,66 | 135,48 | 139,61 | 0,69% | 2.428.280,00 |
| 02.06.2026 | 138,55 | 140,62 | 137,63 | 138,65 | -0,12% | 2.195.992,00 |
| 01.06.2026 | 145,46 | 145,46 | 137,59 | 138,81 | -4,57% | 2.173.007,00 |
| 29.05.2026 | 145,66 | 146,59 | 143,87 | 145,46 | 0,05% | 3.252.279,00 |
| 28.05.2026 | 137,62 | 145,56 | 136,89 | 145,39 | 4,73% | 2.211.119,00 |
| 27.05.2026 | 140,51 | 143,99 | 138,78 | 138,83 | -1,27% | 1.624.044,00 |
| 26.05.2026 | 140,30 | 141,57 | 138,90 | 140,62 | 1,54% | 1.533.132,00 |
| 22.05.2026 | 140,50 | 140,72 | 138,09 | 138,49 | -0,45% | 1.322.056,00 |
| 21.05.2026 | 135,84 | 140,30 | 134,39 | 139,11 | 2,44% | 2.658.112,00 |
| 20.05.2026 | 133,24 | 136,46 | 131,31 | 135,79 | 3,16% | 2.975.669,00 |
| 19.05.2026 | 130,15 | 132,83 | 129,08 | 131,63 | 0,35% | 2.090.743,00 |
| 18.05.2026 | 130,96 | 135,21 | 128,56 | 131,17 | 1,43% | 2.885.709,00 |
| 15.05.2026 | 128,86 | 130,64 | 128,48 | 129,32 | -0,71% | 2.897.240,00 |
| 14.05.2026 | 133,12 | 134,98 | 130,00 | 130,24 | -1,85% | 2.240.220,00 |
| 13.05.2026 | 132,07 | 134,29 | 130,38 | 132,70 | 0,74% | 4.120.531,00 |
| 12.05.2026 | 132,00 | 132,50 | 128,34 | 131,73 | -1,21% | 2.702.423,00 |
| 11.05.2026 | 135,04 | 137,16 | 132,02 | 133,34 | -0,10% | 3.038.179,00 |
| 08.05.2026 | 134,96 | 139,48 | 132,15 | 133,48 | 2,27% | 4.316.208,00 |
| 07.05.2026 | 135,36 | 140,00 | 128,76 | 130,52 | -12,30% | 6.444.687,00 |
| 06.05.2026 | 145,64 | 149,31 | 145,54 | 148,83 | 5,26% | 3.378.013,00 |
| 05.05.2026 | 140,93 | 142,86 | 139,16 | 141,39 | 1,18% | 2.132.304,00 |
| 04.05.2026 | 142,08 | 142,68 | 139,27 | 139,74 | -2,10% | 1.373.685,00 |
| 01.05.2026 | 145,25 | 145,28 | 142,50 | 142,74 | -1,59% | 1.440.603,00 |
| 30.04.2026 | 143,01 | 145,55 | 142,64 | 145,04 | 2,43% | 1.444.571,00 |
| 29.04.2026 | 142,33 | 143,66 | 141,50 | 141,60 | -1,56% | 1.677.422,00 |
| 28.04.2026 | 146,02 | 147,74 | 143,45 | 143,84 | -1,80% | 1.663.341,00 |
| 27.04.2026 | 145,52 | 147,58 | 144,41 | 146,47 | 0,40% | 1.524.332,00 |
| 24.04.2026 | 147,68 | 148,70 | 145,68 | 145,89 | -0,38% | 1.186.968,00 |
| 23.04.2026 | 148,59 | 149,97 | 144,71 | 146,45 | 0,19% | 1.358.408,00 |
| 22.04.2026 | 151,54 | 152,67 | 145,52 | 146,17 | -2,88% | 2.054.515,00 |
| 21.04.2026 | 152,91 | 154,34 | 148,16 | 150,50 | -2,02% | 2.534.644,00 |
| 20.04.2026 | 155,18 | 156,40 | 152,69 | 153,61 | -1,44% | 1.580.985,00 |
| 17.04.2026 | 155,06 | 158,56 | 153,29 | 155,85 | 3,42% | 2.368.125,00 |
| 16.04.2026 | 151,45 | 152,05 | 149,12 | 150,69 | -0,45% | 1.435.989,00 |
| 15.04.2026 | 149,78 | 152,42 | 149,73 | 151,37 | 0,33% | 1.329.658,00 |
| 14.04.2026 | 150,77 | 153,26 | 150,47 | 150,87 | 0,60% | 1.373.240,00 |
| 13.04.2026 | 148,94 | 150,58 | 147,70 | 149,97 | -0,22% | 1.490.490,00 |
| 10.04.2026 | 152,73 | 153,41 | 147,98 | 150,30 | -1,52% | 1.338.556,00 |
| 09.04.2026 | 150,32 | 154,48 | 149,27 | 152,62 | 1,36% | 1.300.070,00 |
| 08.04.2026 | 147,50 | 152,12 | 147,08 | 150,57 | 7,40% | 1.944.346,00 |
| 07.04.2026 | 141,70 | 142,55 | 138,20 | 140,20 | -2,44% | 1.707.043,00 |
| 06.04.2026 | 140,09 | 143,81 | 140,05 | 143,70 | 1,77% | 1.485.091,00 |