225,295$
-1,75%
Echtzeit-Aktienkurs Ross Stores Inc.
Bid:
Ask:
Aktienkurse zur Ross Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 227,03 | 228,66 | 224,84 | 225,27 | -1,76% | 1.604.631,00 |
| 08.09.2026 | 228,71 | 230,53 | 227,20 | 229,31 | -0,60% | 2.370.640,00 |
| 04.09.2026 | 231,34 | 233,45 | 230,06 | 230,69 | -0,42% | 1.381.717,00 |
| 03.09.2026 | 228,87 | 232,53 | 228,87 | 231,67 | 0,36% | 1.365.047,00 |
| 02.09.2026 | 230,41 | 232,77 | 228,01 | 230,85 | 0,70% | 2.287.880,00 |
| 01.09.2026 | 225,81 | 229,86 | 224,50 | 229,24 | 0,31% | 2.098.220,00 |
| 31.08.2026 | 228,48 | 230,02 | 225,64 | 228,54 | 0,00% | 2.071.173,00 |
| 28.08.2026 | 231,81 | 232,67 | 228,15 | 228,55 | -0,57% | 2.431.608,00 |
| 27.08.2026 | 232,72 | 235,44 | 229,48 | 229,87 | -2,71% | 2.075.124,00 |
| 26.08.2026 | 242,50 | 242,50 | 234,21 | 236,27 | -2,04% | 2.463.101,00 |
| 25.08.2026 | 241,50 | 242,16 | 236,78 | 241,19 | -0,14% | 2.178.066,00 |
| 24.08.2026 | 238,08 | 241,85 | 235,40 | 241,52 | 1,04% | 2.586.655,00 |
| 21.08.2026 | 243,85 | 243,86 | 234,49 | 239,04 | 4,39% | 6.968.708,00 |
| 20.08.2026 | 229,55 | 232,94 | 228,05 | 228,99 | -2,43% | 4.868.157,00 |
| 19.08.2026 | 233,59 | 239,67 | 232,56 | 234,69 | -0,71% | 2.979.766,00 |
| 18.08.2026 | 235,49 | 239,94 | 234,30 | 236,38 | 0,47% | 3.954.508,00 |
| 17.08.2026 | 244,89 | 244,89 | 234,86 | 235,28 | -4,11% | 2.938.005,00 |
| 14.08.2026 | 243,21 | 247,05 | 242,72 | 245,36 | 0,16% | 1.933.985,00 |
| 13.08.2026 | 249,17 | 249,17 | 242,14 | 244,96 | -1,33% | 1.797.633,00 |
| 12.08.2026 | 249,63 | 251,97 | 247,18 | 248,25 | -1,41% | 2.157.001,00 |
| 11.08.2026 | 253,14 | 255,60 | 251,36 | 251,81 | -1,18% | 1.721.155,00 |
| 10.08.2026 | 255,02 | 256,45 | 253,52 | 254,83 | -0,16% | 2.105.646,00 |
| 07.08.2026 | 253,36 | 255,98 | 251,00 | 255,23 | 0,36% | 1.214.353,00 |
| 06.08.2026 | 253,75 | 254,85 | 250,86 | 254,31 | 0,43% | 1.486.362,00 |
| 05.08.2026 | 251,82 | 254,42 | 251,19 | 253,22 | 0,86% | 1.680.937,00 |
| 04.08.2026 | 252,91 | 253,50 | 250,34 | 251,06 | -0,73% | 2.259.193,00 |
| 03.08.2026 | 256,25 | 257,00 | 251,78 | 252,91 | 0,73% | 2.356.382,00 |
| 31.07.2026 | 252,78 | 252,82 | 250,69 | 251,07 | -0,59% | 1.610.854,00 |
| 30.07.2026 | 250,94 | 252,75 | 248,58 | 252,57 | 0,24% | 2.424.565,00 |
| 29.07.2026 | 250,83 | 255,30 | 248,46 | 251,96 | 0,37% | 2.498.175,00 |
| 28.07.2026 | 245,15 | 252,09 | 245,03 | 251,03 | 3,16% | 3.070.057,00 |
| 27.07.2026 | 241,86 | 244,22 | 240,61 | 243,35 | 1,87% | 2.774.607,00 |
| 24.07.2026 | 232,70 | 240,02 | 232,43 | 238,89 | 2,80% | 1.500.694,00 |
| 23.07.2026 | 237,30 | 237,47 | 231,89 | 232,39 | -2,44% | 1.976.241,00 |
| 22.07.2026 | 237,65 | 239,04 | 235,84 | 238,21 | 1,02% | 1.692.104,00 |
| 21.07.2026 | 237,36 | 237,64 | 230,14 | 235,81 | 0,01% | 2.170.588,00 |
| 20.07.2026 | 235,48 | 236,08 | 233,13 | 235,78 | 0,99% | 2.039.025,00 |
| 17.07.2026 | 231,92 | 237,06 | 231,76 | 233,46 | 0,32% | 2.027.959,00 |
| 16.07.2026 | 226,71 | 233,73 | 226,71 | 232,72 | 3,01% | 2.238.103,00 |
| 15.07.2026 | 220,66 | 227,77 | 219,19 | 225,93 | 2,26% | 2.169.263,00 |
| 14.07.2026 | 219,04 | 221,25 | 218,07 | 220,93 | 0,67% | 1.660.987,00 |
| 13.07.2026 | 224,97 | 225,92 | 218,59 | 219,46 | -1,53% | 2.302.577,00 |
| 10.07.2026 | 220,76 | 223,70 | 220,60 | 222,88 | 1,03% | 2.278.970,00 |
| 09.07.2026 | 218,56 | 222,12 | 218,00 | 220,60 | 1,33% | 3.040.221,00 |
| 08.07.2026 | 215,04 | 218,95 | 213,26 | 217,70 | 1,41% | 2.368.995,00 |
| 07.07.2026 | 214,44 | 218,41 | 212,91 | 214,67 | 1,57% | 2.804.568,00 |
| 06.07.2026 | 214,02 | 214,17 | 209,00 | 211,36 | -0,97% | 3.314.945,00 |
| 02.07.2026 | 211,33 | 214,29 | 211,19 | 213,43 | 0,72% | 1.968.313,00 |
| 01.07.2026 | 212,66 | 213,50 | 210,15 | 211,90 | -0,45% | 2.251.019,00 |
| 30.06.2026 | 208,47 | 213,12 | 205,92 | 212,85 | 1,93% | 2.997.641,00 |
| 29.06.2026 | 211,02 | 213,54 | 207,00 | 208,83 | -2,08% | 3.160.063,00 |
| 26.06.2026 | 214,88 | 216,63 | 210,83 | 213,26 | -0,87% | 13.176.961,00 |
| 25.06.2026 | 228,59 | 230,00 | 214,94 | 215,13 | -5,89% | 4.327.777,00 |
| 24.06.2026 | 228,04 | 231,21 | 226,67 | 228,59 | -0,20% | 3.057.790,00 |
| 23.06.2026 | 233,11 | 234,78 | 227,62 | 229,05 | -3,34% | 3.522.195,00 |
| 22.06.2026 | 235,41 | 240,94 | 233,81 | 236,97 | 1,79% | 3.208.656,00 |
| 18.06.2026 | 235,35 | 236,93 | 232,06 | 232,80 | -0,19% | 4.161.561,00 |
| 17.06.2026 | 234,50 | 237,30 | 231,90 | 233,24 | -0,55% | 2.182.650,00 |
| 16.06.2026 | 236,51 | 238,31 | 234,21 | 234,52 | -0,95% | 1.971.061,00 |
| 15.06.2026 | 240,03 | 241,02 | 235,84 | 236,78 | -1,40% | 2.301.752,00 |
| 12.06.2026 | 241,33 | 242,81 | 239,16 | 240,13 | 0,43% | 2.927.326,00 |
| 11.06.2026 | 234,94 | 240,51 | 233,38 | 239,11 | 3,10% | 3.146.902,00 |
| 10.06.2026 | 229,45 | 233,76 | 228,08 | 231,92 | 1,10% | 2.629.422,00 |
| 09.06.2026 | 228,99 | 230,19 | 226,12 | 229,40 | 0,87% | 2.828.786,00 |
| 08.06.2026 | 230,35 | 231,89 | 226,80 | 227,42 | -1,28% | 3.031.819,00 |
| 05.06.2026 | 232,88 | 235,25 | 227,82 | 230,37 | -1,15% | 4.163.652,00 |
| 04.06.2026 | 233,16 | 235,48 | 231,33 | 233,06 | 0,18% | 2.824.205,00 |
| 03.06.2026 | 224,47 | 233,04 | 223,51 | 232,63 | 3,95% | 2.987.415,00 |
| 02.06.2026 | 222,97 | 224,71 | 222,00 | 223,78 | -0,13% | 2.505.799,00 |
| 01.06.2026 | 227,99 | 229,56 | 223,31 | 224,07 | -3,31% | 2.875.441,00 |
| 29.05.2026 | 226,65 | 233,82 | 226,63 | 231,73 | 1,99% | 11.295.835,00 |
| 28.05.2026 | 232,14 | 233,04 | 225,05 | 227,20 | -2,68% | 3.440.285,00 |
| 27.05.2026 | 236,00 | 237,41 | 231,78 | 233,45 | -0,51% | 2.913.757,00 |
| 26.05.2026 | 236,29 | 236,29 | 231,09 | 234,65 | -0,07% | 3.101.101,00 |
| 22.05.2026 | 228,96 | 235,80 | 228,00 | 234,81 | 8,11% | 4.589.063,00 |
| 21.05.2026 | 216,37 | 218,95 | 215,01 | 217,19 | -0,26% | 3.550.489,00 |
| 20.05.2026 | 214,50 | 220,78 | 213,59 | 217,76 | 2,39% | 3.634.849,00 |
| 19.05.2026 | 211,00 | 214,05 | 208,20 | 212,68 | 0,76% | 2.650.568,00 |
| 18.05.2026 | 214,09 | 216,04 | 209,41 | 211,08 | -0,78% | 3.201.062,00 |
| 15.05.2026 | 213,26 | 214,78 | 211,33 | 212,75 | -0,24% | 2.340.866,00 |
| 14.05.2026 | 213,11 | 215,18 | 212,65 | 213,27 | 0,71% | 1.812.710,00 |
| 13.05.2026 | 217,00 | 217,00 | 209,13 | 211,76 | -2,72% | 3.678.487,00 |
| 12.05.2026 | 214,80 | 217,99 | 211,30 | 217,67 | 1,45% | 2.967.375,00 |
| 11.05.2026 | 225,31 | 226,41 | 211,02 | 214,55 | -4,99% | 4.550.972,00 |
| 08.05.2026 | 225,66 | 227,02 | 224,05 | 225,81 | 0,59% | 3.666.292,00 |
| 07.05.2026 | 229,68 | 231,16 | 222,58 | 224,48 | -1,92% | 2.308.462,00 |
| 06.05.2026 | 228,09 | 229,59 | 226,49 | 228,88 | 0,64% | 2.226.892,00 |
| 05.05.2026 | 227,33 | 229,01 | 226,38 | 227,42 | 0,62% | 1.674.513,00 |
| 04.05.2026 | 228,15 | 228,73 | 224,01 | 226,02 | -1,23% | 2.333.016,00 |
| 01.05.2026 | 225,61 | 229,87 | 225,61 | 228,84 | 0,46% | 1.619.431,00 |
| 30.04.2026 | 226,80 | 229,08 | 225,39 | 227,79 | 1,20% | 2.345.535,00 |
| 29.04.2026 | 225,06 | 227,08 | 224,74 | 225,08 | -0,20% | 2.014.775,00 |
| 28.04.2026 | 227,68 | 227,94 | 223,82 | 225,52 | -0,29% | 1.277.397,00 |
| 27.04.2026 | 226,33 | 227,36 | 224,93 | 226,17 | -0,09% | 1.320.979,00 |
| 24.04.2026 | 226,03 | 227,04 | 224,22 | 226,37 | -0,25% | 1.042.017,00 |
| 23.04.2026 | 228,26 | 229,07 | 225,46 | 226,94 | 0,26% | 1.597.387,00 |
| 22.04.2026 | 227,15 | 228,61 | 224,68 | 226,36 | 0,34% | 1.965.495,00 |
| 21.04.2026 | 228,55 | 229,68 | 224,61 | 225,59 | -1,17% | 1.987.504,00 |
| 20.04.2026 | 228,06 | 230,44 | 227,50 | 228,25 | 0,19% | 1.800.671,00 |
| 17.04.2026 | 223,98 | 228,71 | 223,00 | 227,82 | 2,64% | 2.909.733,00 |