215,030$
-0,46%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,10% | 3.764.152,00 |
| 24.03.2026 | 211,90 | 216,10 | 210,53 | 215,81 | 1,30% | 2.694.514,00 |
| 23.03.2026 | 213,42 | 215,45 | 212,96 | 213,04 | 0,88% | 2.067.119,00 |
| 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% | 2.130.788,00 |
| 18.03.2026 | 208,00 | 210,95 | 207,02 | 207,22 | -0,94% | 2.491.652,00 |
| 17.03.2026 | 209,34 | 210,38 | 208,52 | 209,19 | 0,59% | 2.119.917,00 |
| 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 |
| 03.02.2026 | 189,19 | 193,58 | 188,77 | 191,12 | 0,53% | 2.291.433,00 |
| 02.02.2026 | 188,65 | 191,26 | 187,80 | 190,11 | 0,77% | 3.444.503,00 |
| 30.01.2026 | 185,66 | 188,71 | 185,66 | 188,65 | 1,15% | 2.062.938,00 |
| 29.01.2026 | 185,28 | 187,11 | 184,69 | 186,50 | 0,25% | 2.759.891,00 |
| 28.01.2026 | 185,97 | 186,89 | 184,70 | 186,04 | 0,02% | 1.753.576,00 |
| 27.01.2026 | 187,66 | 188,49 | 184,74 | 186,00 | -0,84% | 3.270.005,00 |
| 26.01.2026 | 187,61 | 189,40 | 186,72 | 187,57 | -0,52% | 2.828.740,00 |
| 23.01.2026 | 186,91 | 188,85 | 186,12 | 188,55 | 0,82% | 1.976.859,00 |
| 22.01.2026 | 192,93 | 193,96 | 186,46 | 187,01 | -2,76% | 3.219.790,00 |
| 21.01.2026 | 190,94 | 192,61 | 189,87 | 192,32 | 1,39% | 1.963.972,00 |
| 20.01.2026 | 190,54 | 192,19 | 188,91 | 189,69 | -1,39% | 2.304.089,00 |
| 16.01.2026 | 194,20 | 194,92 | 191,78 | 192,36 | -0,74% | 3.269.731,00 |
| 15.01.2026 | 192,57 | 194,52 | 191,28 | 193,79 | 1,02% | 1.667.347,00 |
| 14.01.2026 | 192,49 | 193,79 | 190,27 | 191,83 | -0,72% | 2.262.007,00 |
| 13.01.2026 | 192,23 | 193,49 | 192,10 | 193,23 | 0,50% | 1.768.122,00 |
| 12.01.2026 | 191,00 | 192,49 | 188,94 | 192,26 | 0,43% | 2.071.051,00 |
| 09.01.2026 | 189,27 | 192,26 | 188,91 | 191,44 | 1,15% | 2.659.420,00 |
| 08.01.2026 | 186,99 | 191,22 | 186,42 | 189,27 | 1,22% | 2.385.575,00 |
| 07.01.2026 | 187,41 | 187,65 | 185,74 | 186,99 | -0,29% | 2.047.857,00 |
| 06.01.2026 | 185,88 | 189,58 | 185,37 | 187,53 | 0,46% | 2.843.744,00 |
| 05.01.2026 | 182,90 | 186,78 | 182,90 | 186,68 | 2,16% | 2.343.112,00 |
| 02.01.2026 | 180,59 | 182,77 | 179,02 | 182,74 | 1,44% | 2.566.448,00 |
| 31.12.2025 | 181,25 | 181,82 | 180,05 | 180,14 | -0,72% | 1.350.002,00 |
| 30.12.2025 | 180,72 | 181,70 | 180,23 | 181,45 | 0,40% | 1.267.078,00 |
| 29.12.2025 | 180,21 | 181,86 | 179,93 | 180,72 | -0,23% | 1.840.812,00 |
| 26.12.2025 | 180,46 | 181,78 | 180,16 | 181,14 | -0,30% | 918.193,00 |
| 24.12.2025 | 181,08 | 182,42 | 180,11 | 181,68 | 0,59% | 621.201,00 |
| 23.12.2025 | 180,79 | 181,14 | 178,88 | 180,61 | -0,04% | 1.563.480,00 |
| 22.12.2025 | 183,51 | 183,75 | 179,87 | 180,68 | -0,95% | 3.069.860,00 |
| 19.12.2025 | 182,90 | 183,17 | 181,32 | 182,41 | -0,09% | 6.157.564,00 |
| 18.12.2025 | 183,50 | 184,50 | 181,76 | 182,57 | -0,09% | 2.163.893,00 |
| 17.12.2025 | 182,54 | 183,30 | 181,59 | 182,74 | 0,19% | 2.327.639,00 |
| 16.12.2025 | 184,81 | 185,85 | 182,04 | 182,40 | -1,02% | 2.645.264,00 |
| 15.12.2025 | 183,16 | 184,75 | 181,77 | 184,28 | 1,20% | 3.118.318,00 |
| 12.12.2025 | 184,14 | 185,00 | 181,29 | 182,09 | -0,57% | 2.549.380,00 |
| 11.12.2025 | 182,13 | 183,90 | 181,47 | 183,13 | 0,72% | 3.090.818,00 |
| 10.12.2025 | 178,14 | 182,52 | 178,12 | 181,82 | 2,71% | 3.730.192,00 |
| 09.12.2025 | 177,31 | 177,69 | 175,64 | 177,02 | -0,66% | 2.024.860,00 |
| 08.12.2025 | 178,34 | 179,42 | 177,55 | 178,19 | 0,18% | 2.553.928,00 |
| 05.12.2025 | 177,48 | 177,94 | 176,03 | 177,87 | 0,44% | 2.904.345,00 |
| 04.12.2025 | 178,67 | 179,05 | 176,01 | 177,09 | -0,51% | 3.431.529,00 |
| 03.12.2025 | 178,37 | 178,64 | 177,12 | 178,00 | 0,24% | 3.434.804,00 |
| 02.12.2025 | 177,72 | 178,53 | 176,08 | 177,57 | 0,04% | 4.002.211,00 |
| 01.12.2025 | 175,49 | 178,80 | 174,88 | 177,50 | 0,65% | 2.439.720,00 |
| 28.11.2025 | 177,31 | 178,19 | 176,18 | 176,36 | -0,75% | 984.116,00 |
| 26.11.2025 | 176,23 | 178,09 | 175,47 | 177,69 | 0,67% | 2.193.801,00 |
| 25.11.2025 | 174,29 | 177,33 | 173,50 | 176,50 | 1,36% | 4.531.107,00 |
| 24.11.2025 | 173,37 | 176,00 | 172,92 | 174,13 | 0,07% | 5.598.655,00 |
| 21.11.2025 | 166,73 | 174,86 | 163,51 | 174,00 | 8,41% | 7.821.190,00 |
| 20.11.2025 | 161,09 | 164,23 | 160,34 | 160,50 | 0,03% | 4.895.611,00 |
| 19.11.2025 | 160,50 | 161,86 | 158,87 | 160,45 | 0,34% | 2.454.367,00 |
| 18.11.2025 | 159,00 | 161,29 | 158,49 | 159,90 | 0,31% | 2.285.658,00 |
| 17.11.2025 | 160,58 | 161,22 | 157,73 | 159,41 | -0,73% | 2.767.832,00 |
| 14.11.2025 | 161,10 | 162,23 | 159,90 | 160,58 | -0,77% | 2.918.644,00 |
| 13.11.2025 | 162,53 | 163,33 | 161,37 | 161,83 | -0,63% | 2.285.468,00 |
| 12.11.2025 | 163,03 | 163,44 | 161,15 | 162,85 | 0,07% | 2.535.515,00 |
| 11.11.2025 | 162,67 | 163,40 | 161,39 | 162,73 | 0,50% | 1.718.076,00 |
| 10.11.2025 | 161,80 | 162,61 | 160,36 | 161,92 | 0,52% | 2.852.836,00 |
| 07.11.2025 | 160,77 | 162,02 | 159,98 | 161,08 | 0,53% | 2.142.084,00 |
| 06.11.2025 | 162,23 | 163,02 | 158,85 | 160,23 | -1,23% | 1.572.729,00 |
| 05.11.2025 | 162,23 | 165,07 | 161,32 | 162,23 | 0,00% | 2.651.058,00 |
| 04.11.2025 | 160,19 | 162,74 | 159,63 | 162,23 | 0,64% | 2.083.392,00 |
| 03.11.2025 | 159,66 | 161,44 | 157,65 | 161,20 | 1,43% | 2.414.197,00 |
| 31.10.2025 | 157,98 | 159,63 | 157,39 | 158,92 | 0,54% | 1.755.832,00 |