145,210$
0,37%
Echtzeit-Aktienkurs Ross Stores
Bid:
Ask:
Aktienkurse zur Ross Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 144,76 | 145,80 | 144,00 | 145,68 | 0,70% | 2.154.354,00 |
| 22.09.2025 | 146,44 | 146,92 | 143,71 | 144,67 | -1,03% | 3.122.209,00 |
| 19.09.2025 | 146,42 | 146,93 | 144,56 | 146,18 | 0,06% | 4.702.473,00 |
| 18.09.2025 | 147,04 | 147,37 | 143,39 | 146,09 | -0,39% | 3.129.889,00 |
| 17.09.2025 | 146,95 | 148,15 | 146,23 | 146,66 | 0,14% | 3.275.029,00 |
| 16.09.2025 | 147,10 | 147,54 | 145,77 | 146,45 | -0,41% | 1.546.889,00 |
| 15.09.2025 | 147,90 | 147,90 | 146,41 | 147,05 | -0,57% | 1.946.257,00 |
| 12.09.2025 | 149,99 | 150,35 | 146,77 | 147,90 | -2,12% | 2.131.667,00 |
| 11.09.2025 | 149,55 | 151,27 | 149,53 | 151,10 | 1,25% | 2.029.519,00 |
| 10.09.2025 | 148,20 | 149,92 | 147,64 | 149,24 | 0,13% | 1.956.980,00 |
| 09.09.2025 | 150,30 | 150,65 | 148,37 | 149,04 | -1,67% | 1.863.809,00 |
| 08.09.2025 | 150,94 | 152,45 | 150,47 | 151,57 | 0,41% | 2.393.445,00 |
| 05.09.2025 | 152,77 | 153,42 | 150,46 | 150,95 | -1,22% | 2.438.403,00 |
| 04.09.2025 | 151,17 | 153,54 | 151,07 | 152,81 | 1,38% | 2.540.709,00 |
| 03.09.2025 | 151,00 | 152,00 | 150,24 | 150,73 | -0,34% | 2.647.352,00 |
| 02.09.2025 | 146,37 | 151,43 | 146,37 | 151,25 | 2,78% | 3.132.459,00 |
| 29.08.2025 | 148,93 | 149,64 | 146,77 | 147,16 | -1,27% | 2.633.616,00 |
| 28.08.2025 | 150,87 | 151,83 | 148,07 | 149,05 | -0,83% | 2.180.440,00 |
| 27.08.2025 | 148,53 | 150,52 | 148,07 | 150,29 | 1,32% | 2.348.926,00 |
| 26.08.2025 | 147,41 | 149,18 | 146,96 | 148,33 | 0,60% | 2.692.984,00 |
| 25.08.2025 | 146,97 | 148,11 | 145,46 | 147,45 | 0,14% | 3.328.546,00 |
| 22.08.2025 | 150,23 | 151,00 | 145,36 | 147,25 | 1,12% | 7.736.749,00 |
| 21.08.2025 | 146,10 | 146,85 | 144,18 | 145,62 | -0,50% | 5.281.661,00 |
| 20.08.2025 | 148,85 | 150,58 | 146,08 | 146,35 | -1,03% | 4.938.134,00 |
| 19.08.2025 | 145,94 | 148,80 | 145,36 | 147,88 | 1,25% | 3.468.284,00 |
| 18.08.2025 | 147,04 | 147,86 | 145,68 | 146,06 | -0,60% | 5.074.952,00 |
| 15.08.2025 | 147,71 | 148,50 | 146,48 | 146,94 | -0,30% | 3.695.630,00 |
| 14.08.2025 | 149,25 | 149,29 | 147,30 | 147,38 | -1,93% | 3.196.693,00 |
| 13.08.2025 | 147,94 | 150,59 | 147,57 | 150,28 | 1,54% | 2.557.814,00 |
| 12.08.2025 | 146,59 | 148,58 | 146,00 | 148,00 | 1,02% | 2.294.458,00 |
| 11.08.2025 | 146,03 | 147,68 | 144,78 | 146,50 | 0,88% | 2.396.400,00 |
| 08.08.2025 | 145,22 | 146,07 | 144,08 | 145,22 | 0,05% | 2.295.699,00 |
| 07.08.2025 | 146,55 | 147,51 | 144,41 | 145,15 | -0,96% | 2.090.824,00 |
| 06.08.2025 | 142,28 | 146,80 | 141,91 | 146,55 | 3,36% | 2.953.661,00 |
| 05.08.2025 | 141,30 | 142,77 | 140,71 | 141,79 | -0,13% | 1.984.842,00 |
| 04.08.2025 | 137,58 | 142,50 | 137,58 | 141,97 | 3,62% | 2.668.972,00 |
| 01.08.2025 | 136,00 | 137,61 | 134,37 | 137,01 | 0,34% | 2.220.604,00 |
| 31.07.2025 | 137,23 | 138,70 | 136,34 | 136,54 | -1,40% | 2.340.212,00 |
| 30.07.2025 | 140,00 | 140,06 | 137,90 | 138,48 | -0,79% | 2.225.608,00 |
| 29.07.2025 | 141,39 | 141,39 | 139,10 | 139,58 | -0,88% | 2.086.473,00 |
| 28.07.2025 | 138,78 | 140,99 | 138,68 | 140,82 | 1,80% | 2.687.446,00 |
| 25.07.2025 | 137,27 | 138,52 | 136,62 | 138,33 | 1,39% | 1.644.131,00 |
| 24.07.2025 | 136,51 | 138,06 | 134,89 | 136,44 | -0,53% | 2.309.780,00 |
| 23.07.2025 | 136,44 | 137,26 | 135,75 | 137,17 | 1,04% | 2.341.850,00 |
| 22.07.2025 | 134,02 | 136,09 | 133,14 | 135,76 | 1,30% | 2.076.088,00 |
| 21.07.2025 | 130,53 | 134,56 | 130,49 | 134,02 | 3,14% | 2.521.765,00 |
| 18.07.2025 | 131,41 | 131,44 | 129,48 | 129,94 | -0,41% | 2.714.121,00 |
| 17.07.2025 | 129,38 | 130,88 | 128,82 | 130,48 | 1,07% | 2.104.223,00 |
| 16.07.2025 | 127,65 | 129,35 | 126,32 | 129,10 | 1,18% | 3.692.162,00 |
| 15.07.2025 | 131,17 | 131,34 | 127,55 | 127,59 | -2,73% | 2.063.697,00 |
| 14.07.2025 | 130,88 | 131,24 | 129,55 | 131,17 | 0,00% | 2.410.691,00 |
| 11.07.2025 | 130,40 | 131,84 | 129,55 | 131,17 | 0,24% | 2.171.549,00 |
| 10.07.2025 | 131,01 | 132,99 | 130,68 | 130,86 | -0,27% | 3.138.168,00 |
| 09.07.2025 | 131,64 | 132,34 | 130,25 | 131,21 | -0,27% | 2.208.686,00 |
| 08.07.2025 | 130,50 | 131,90 | 130,29 | 131,56 | 0,60% | 2.737.148,00 |
| 07.07.2025 | 131,11 | 131,75 | 129,38 | 130,77 | -0,59% | 2.481.130,00 |
| 03.07.2025 | 131,35 | 132,13 | 130,24 | 131,55 | 0,02% | 2.343.840,00 |
| 02.07.2025 | 135,39 | 135,86 | 130,34 | 131,52 | 1,19% | 3.683.542,00 |
| 01.07.2025 | 127,41 | 131,66 | 127,31 | 129,97 | 1,87% | 2.926.746,00 |
| 30.06.2025 | 128,23 | 128,66 | 126,79 | 127,58 | -0,25% | 2.547.775,00 |
| 27.06.2025 | 127,41 | 129,59 | 127,00 | 127,90 | 1,01% | 4.422.947,00 |
| 26.06.2025 | 127,04 | 127,25 | 124,49 | 126,62 | -0,52% | 4.153.342,00 |
| 25.06.2025 | 128,52 | 128,72 | 126,96 | 127,28 | -0,82% | 2.016.945,00 |
| 24.06.2025 | 128,38 | 129,16 | 127,10 | 128,33 | 0,36% | 4.479.664,00 |
| 23.06.2025 | 127,24 | 128,47 | 125,30 | 127,87 | 0,16% | 4.841.187,00 |
| 20.06.2025 | 128,74 | 129,36 | 127,10 | 127,67 | -0,30% | 7.112.841,00 |
| 18.06.2025 | 129,13 | 129,80 | 127,96 | 128,05 | -0,77% | 3.833.305,00 |
| 17.06.2025 | 130,26 | 131,05 | 128,40 | 129,05 | -1,60% | 3.965.710,00 |
| 16.06.2025 | 133,15 | 133,20 | 130,98 | 131,15 | -0,53% | 3.532.561,00 |
| 13.06.2025 | 132,80 | 134,56 | 131,31 | 131,85 | -1,22% | 2.996.954,00 |
| 12.06.2025 | 136,20 | 136,59 | 132,94 | 133,47 | -2,14% | 6.139.528,00 |
| 11.06.2025 | 140,15 | 140,15 | 135,28 | 136,39 | -2,63% | 4.577.239,00 |
| 10.06.2025 | 141,24 | 142,14 | 139,20 | 140,08 | -1,46% | 2.146.137,00 |
| 09.06.2025 | 143,60 | 143,66 | 141,20 | 142,16 | -1,14% | 2.779.004,00 |
| 06.06.2025 | 143,20 | 144,09 | 141,42 | 143,80 | 1,10% | 1.496.449,00 |
| 05.06.2025 | 142,28 | 142,61 | 140,72 | 142,24 | -0,19% | 1.612.542,00 |
| 04.06.2025 | 143,97 | 144,42 | 142,02 | 142,51 | -1,06% | 2.153.375,00 |
| 03.06.2025 | 141,64 | 144,55 | 141,64 | 144,03 | 1,13% | 3.067.236,00 |
| 02.06.2025 | 139,87 | 142,44 | 138,06 | 142,42 | 1,66% | 3.072.019,00 |
| 30.05.2025 | 138,93 | 140,71 | 138,23 | 140,09 | 0,83% | 4.225.898,00 |
| 29.05.2025 | 142,12 | 142,65 | 138,75 | 138,93 | -0,55% | 3.910.730,00 |
| 28.05.2025 | 140,83 | 142,55 | 139,50 | 139,70 | -1,13% | 3.582.571,00 |
| 27.05.2025 | 138,07 | 145,51 | 138,07 | 141,29 | 2,94% | 7.564.746,00 |
| 23.05.2025 | 134,60 | 139,90 | 129,20 | 137,26 | -9,85% | 18.535.046,00 |
| 22.05.2025 | 153,38 | 153,38 | 151,99 | 152,25 | -0,28% | 3.569.356,00 |
| 21.05.2025 | 151,51 | 153,91 | 151,12 | 152,68 | -1,01% | 2.878.387,00 |
| 20.05.2025 | 153,44 | 155,58 | 153,30 | 154,24 | -0,01% | 2.166.936,00 |
| 19.05.2025 | 152,00 | 154,35 | 151,60 | 154,26 | 0,88% | 1.893.015,00 |
| 16.05.2025 | 152,05 | 153,11 | 150,88 | 152,92 | 0,68% | 2.065.028,00 |
| 15.05.2025 | 150,29 | 151,98 | 149,66 | 151,89 | 0,82% | 2.348.642,00 |
| 14.05.2025 | 148,88 | 151,03 | 148,45 | 150,66 | 0,89% | 2.491.331,00 |
| 13.05.2025 | 148,93 | 150,08 | 148,08 | 149,33 | 0,05% | 1.650.722,00 |
| 12.05.2025 | 147,26 | 149,31 | 145,92 | 149,26 | 4,91% | 2.650.494,00 |
| 09.05.2025 | 143,37 | 143,92 | 141,77 | 142,28 | -0,76% | 1.727.919,00 |
| 08.05.2025 | 144,07 | 145,27 | 143,07 | 143,37 | 0,24% | 2.040.725,00 |
| 07.05.2025 | 141,22 | 143,91 | 140,46 | 143,03 | 1,00% | 2.714.735,00 |
| 06.05.2025 | 140,27 | 142,00 | 140,11 | 141,61 | 0,10% | 1.789.723,00 |
| 05.05.2025 | 140,04 | 142,24 | 139,61 | 141,47 | 0,70% | 2.239.615,00 |
| 02.05.2025 | 140,33 | 141,89 | 140,16 | 140,49 | 1,12% | 2.133.455,00 |
| 01.05.2025 | 138,39 | 139,95 | 138,39 | 138,93 | -0,01% | 2.210.779,00 |