19,480$
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,55 | 19,87 | 18,89 | 19,48 | 0,00% | 398.494,00 |
| 11.03.2025 | 19,18 | 19,69 | 18,89 | 19,48 | 2,42% | 4.125.055,00 |
| 10.03.2025 | 20,69 | 20,75 | 18,53 | 19,02 | -8,91% | 4.975.297,00 |
| 07.03.2025 | 21,60 | 21,85 | 20,54 | 20,88 | -3,87% | 3.802.517,00 |
| 06.03.2025 | 21,97 | 22,86 | 21,53 | 21,72 | -2,25% | 2.908.473,00 |
| 05.03.2025 | 22,34 | 22,55 | 21,55 | 22,22 | -0,67% | 3.978.520,00 |
| 04.03.2025 | 22,33 | 22,77 | 21,93 | 22,37 | -2,01% | 4.265.505,00 |
| 03.03.2025 | 23,89 | 23,96 | 22,78 | 22,83 | 3,87% | 7.929.022,00 |
| 28.02.2025 | 21,40 | 22,06 | 21,40 | 21,98 | 1,20% | 5.307.662,00 |
| 27.02.2025 | 21,88 | 22,45 | 21,49 | 21,72 | 2,84% | 3.138.631,00 |
| 26.02.2025 | 20,44 | 21,25 | 20,38 | 21,12 | 4,14% | 2.257.579,00 |
| 25.02.2025 | 21,18 | 21,25 | 20,03 | 20,28 | -4,43% | 2.819.595,00 |
| 24.02.2025 | 21,41 | 21,61 | 20,99 | 21,22 | -0,38% | 2.342.979,00 |
| 21.02.2025 | 21,92 | 22,08 | 21,25 | 21,30 | -2,52% | 2.392.665,00 |
| 20.02.2025 | 22,84 | 23,36 | 21,60 | 21,85 | -3,23% | 3.385.771,00 |
| 19.02.2025 | 22,10 | 22,77 | 21,71 | 22,58 | 4,97% | 3.822.324,00 |
| 18.02.2025 | 22,43 | 22,67 | 21,42 | 21,51 | -4,23% | 3.135.544,00 |
| 14.02.2025 | 22,64 | 22,75 | 22,02 | 22,46 | -0,75% | 2.173.231,00 |
| 13.02.2025 | 22,75 | 23,00 | 22,49 | 22,63 | 0,04% | 2.796.179,00 |
| 12.02.2025 | 21,81 | 22,72 | 21,68 | 22,62 | 2,59% | 2.409.667,00 |
| 11.02.2025 | 21,55 | 22,13 | 21,37 | 22,05 | 0,32% | 2.159.413,00 |
| 10.02.2025 | 21,58 | 22,64 | 21,38 | 21,98 | 1,34% | 3.312.477,00 |
| 07.02.2025 | 21,34 | 21,91 | 20,92 | 21,69 | 1,45% | 3.256.355,00 |
| 06.02.2025 | 21,80 | 23,03 | 21,27 | 21,38 | -1,06% | 5.866.997,00 |
| 05.02.2025 | 22,44 | 22,60 | 20,36 | 21,61 | -10,07% | 13.446.055,00 |
| 04.02.2025 | 24,15 | 24,36 | 23,52 | 24,03 | 0,33% | 3.488.232,00 |
| 03.02.2025 | 24,05 | 24,27 | 23,46 | 23,95 | -3,35% | 3.306.008,00 |
| 31.01.2025 | 25,80 | 26,23 | 24,76 | 24,78 | -4,10% | 2.813.173,00 |
| 30.01.2025 | 25,73 | 26,12 | 25,59 | 25,84 | 1,33% | 2.463.837,00 |
| 29.01.2025 | 25,48 | 25,87 | 25,34 | 25,50 | -0,74% | 2.483.869,00 |
| 28.01.2025 | 25,45 | 26,12 | 25,40 | 25,69 | 1,38% | 2.631.605,00 |
| 27.01.2025 | 25,20 | 25,54 | 25,00 | 25,34 | 1,64% | 2.845.476,00 |
| 24.01.2025 | 25,00 | 25,50 | 24,82 | 24,93 | 0,28% | 2.463.228,00 |
| 23.01.2025 | 24,31 | 24,92 | 24,22 | 24,86 | 1,18% | 2.439.169,00 |
| 22.01.2025 | 24,13 | 24,95 | 23,90 | 24,57 | 1,28% | 2.873.879,00 |
| 21.01.2025 | 24,09 | 24,48 | 23,77 | 24,26 | 1,85% | 2.225.527,00 |
| 17.01.2025 | 23,86 | 24,54 | 23,75 | 23,82 | 0,17% | 2.829.948,00 |
| 16.01.2025 | 23,43 | 23,87 | 22,76 | 23,78 | 3,53% | 3.540.191,00 |
| 15.01.2025 | 23,90 | 24,08 | 22,88 | 22,97 | -2,30% | 2.013.949,00 |
| 14.01.2025 | 23,84 | 24,05 | 23,42 | 23,51 | -1,14% | 2.347.866,00 |
| 13.01.2025 | 23,55 | 23,88 | 23,07 | 23,78 | 0,30% | 2.965.327,00 |
| 10.01.2025 | 23,00 | 23,78 | 22,40 | 23,71 | 10,23% | 5.197.661,00 |
| 08.01.2025 | 21,09 | 21,54 | 20,88 | 21,51 | 0,23% | 1.604.873,00 |
| 07.01.2025 | 22,12 | 22,25 | 21,29 | 21,46 | -1,96% | 2.176.245,00 |
| 06.01.2025 | 21,30 | 22,14 | 21,12 | 21,89 | 7,94% | 3.633.572,00 |
| 03.01.2025 | 20,65 | 20,71 | 20,09 | 20,28 | -1,60% | 3.306.030,00 |
| 02.01.2025 | 21,29 | 21,37 | 20,60 | 20,61 | -2,14% | 1.484.739,00 |
| 31.12.2024 | 20,62 | 21,10 | 20,48 | 21,06 | 2,63% | 2.239.351,00 |
| 30.12.2024 | 20,83 | 20,86 | 20,28 | 20,52 | -2,10% | 1.950.221,00 |
| 27.12.2024 | 21,10 | 21,29 | 20,90 | 20,96 | -1,13% | 1.594.646,00 |
| 26.12.2024 | 21,00 | 21,49 | 20,91 | 21,20 | 0,33% | 1.443.083,00 |
| 24.12.2024 | 21,40 | 21,55 | 20,93 | 21,13 | -1,03% | 896.029,00 |
| 23.12.2024 | 21,15 | 21,37 | 20,83 | 21,35 | 1,18% | 2.173.681,00 |
| 20.12.2024 | 20,94 | 21,59 | 20,83 | 21,10 | 0,57% | 7.761.578,00 |
| 19.12.2024 | 21,29 | 21,29 | 20,70 | 20,98 | -0,94% | 3.380.044,00 |
| 18.12.2024 | 22,10 | 22,23 | 21,05 | 21,18 | -4,64% | 2.743.116,00 |
| 17.12.2024 | 22,28 | 22,78 | 21,85 | 22,21 | 0,27% | 2.986.263,00 |
| 16.12.2024 | 22,20 | 23,12 | 21,42 | 22,15 | 3,70% | 7.535.432,00 |
| 13.12.2024 | 21,51 | 21,60 | 20,98 | 21,36 | -1,16% | 2.791.141,00 |
| 12.12.2024 | 21,73 | 21,95 | 21,20 | 21,61 | -0,60% | 3.829.982,00 |
| 11.12.2024 | 22,09 | 22,29 | 21,74 | 21,74 | -2,03% | 3.534.420,00 |
| 10.12.2024 | 22,21 | 22,67 | 21,77 | 22,19 | -0,49% | 3.135.826,00 |
| 09.12.2024 | 22,30 | 23,05 | 22,21 | 22,30 | 0,04% | 3.598.368,00 |
| 06.12.2024 | 22,27 | 22,66 | 21,82 | 22,29 | 1,41% | 3.651.073,00 |
| 05.12.2024 | 23,04 | 23,04 | 21,81 | 21,98 | -4,48% | 3.368.171,00 |
| 04.12.2024 | 22,89 | 23,13 | 22,76 | 23,01 | 0,66% | 2.277.524,00 |
| 03.12.2024 | 23,30 | 23,44 | 22,51 | 22,86 | -2,22% | 2.478.605,00 |
| 02.12.2024 | 23,30 | 23,81 | 23,09 | 23,38 | -0,13% | 3.587.491,00 |
| 29.11.2024 | 23,61 | 23,95 | 23,41 | 23,41 | -0,47% | 2.201.400,00 |
| 27.11.2024 | 22,84 | 23,85 | 22,73 | 23,52 | 2,98% | 4.950.395,00 |
| 26.11.2024 | 22,21 | 23,11 | 21,99 | 22,84 | 6,04% | 7.205.049,00 |
| 25.11.2024 | 21,00 | 22,04 | 20,87 | 21,54 | 5,18% | 7.792.075,00 |
| 22.11.2024 | 19,70 | 20,56 | 19,70 | 20,48 | 3,96% | 3.490.987,00 |
| 21.11.2024 | 20,03 | 20,13 | 19,65 | 19,70 | -1,70% | 2.925.778,00 |
| 20.11.2024 | 20,01 | 20,35 | 19,90 | 20,04 | -0,05% | 2.214.589,00 |
| 19.11.2024 | 20,35 | 20,35 | 19,87 | 20,05 | -2,67% | 2.754.772,00 |
| 18.11.2024 | 21,01 | 21,37 | 20,51 | 20,60 | -1,90% | 3.882.159,00 |
| 15.11.2024 | 20,39 | 21,03 | 19,91 | 21,00 | 2,34% | 5.898.896,00 |
| 14.11.2024 | 19,00 | 21,25 | 18,70 | 20,52 | 4,43% | 19.091.898,00 |
| 13.11.2024 | 19,34 | 19,68 | 19,04 | 19,65 | 1,34% | 2.216.520,00 |
| 12.11.2024 | 19,75 | 19,89 | 19,25 | 19,39 | -2,76% | 3.424.538,00 |
| 11.11.2024 | 20,60 | 20,76 | 19,92 | 19,94 | -2,83% | 3.590.268,00 |
| 08.11.2024 | 20,10 | 20,70 | 19,37 | 20,52 | -6,68% | 11.188.509,00 |
| 07.11.2024 | 22,05 | 22,85 | 21,91 | 21,99 | -0,05% | 7.102.246,00 |
| 06.11.2024 | 21,47 | 22,10 | 21,05 | 22,00 | 7,21% | 12.052.311,00 |
| 05.11.2024 | 20,10 | 20,58 | 19,95 | 20,52 | 1,89% | 3.023.589,00 |
| 04.11.2024 | 20,27 | 20,57 | 19,86 | 20,14 | 0,20% | 3.939.680,00 |
| 01.11.2024 | 19,84 | 20,17 | 19,20 | 20,10 | 1,82% | 5.134.276,00 |
| 31.10.2024 | 19,45 | 19,76 | 18,75 | 19,74 | 1,44% | 6.753.497,00 |
| 30.10.2024 | 20,22 | 20,38 | 19,27 | 19,46 | -4,98% | 11.770.780,00 |
| 29.10.2024 | 21,20 | 21,60 | 20,48 | 20,48 | -4,25% | 9.061.337,00 |
| 28.10.2024 | 21,44 | 21,76 | 21,00 | 21,39 | 0,61% | 10.895.230,00 |
| 25.10.2024 | 22,34 | 23,25 | 20,99 | 21,26 | -48,89% | 52.166.880,00 |
| 24.10.2024 | 42,12 | 42,21 | 41,46 | 41,60 | -0,50% | 4.468.389,00 |
| 23.10.2024 | 41,91 | 42,01 | 41,23 | 41,81 | -0,59% | 1.173.189,00 |
| 22.10.2024 | 41,91 | 42,21 | 41,72 | 42,06 | 0,05% | 640.518,00 |
| 21.10.2024 | 41,92 | 42,33 | 41,71 | 42,04 | 0,14% | 949.702,00 |
| 18.10.2024 | 42,80 | 42,91 | 41,90 | 41,98 | -1,55% | 1.360.192,00 |
| 17.10.2024 | 42,77 | 42,95 | 41,96 | 42,64 | -0,63% | 1.149.756,00 |
| 16.10.2024 | 43,04 | 43,15 | 42,67 | 42,91 | -0,30% | 1.138.031,00 |