13,719$
3,38%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 13,28 | 13,97 | 13,18 | 13,69 | 3,17% | 2.516.568,00 |
| 16.04.2025 | 13,39 | 13,88 | 13,00 | 13,27 | -1,70% | 3.304.912,00 |
| 15.04.2025 | 14,39 | 14,58 | 13,46 | 13,50 | -6,25% | 3.457.836,00 |
| 14.04.2025 | 15,10 | 15,55 | 14,08 | 14,40 | -1,71% | 4.793.713,00 |
| 11.04.2025 | 14,41 | 14,88 | 14,12 | 14,65 | 0,14% | 4.163.191,00 |
| 10.04.2025 | 16,70 | 16,70 | 14,25 | 14,63 | -10,57% | 12.494.074,00 |
| 09.04.2025 | 12,01 | 16,65 | 11,86 | 16,36 | 31,09% | 15.721.218,00 |
| 08.04.2025 | 14,58 | 14,84 | 12,16 | 12,48 | -10,28% | 6.091.365,00 |
| 07.04.2025 | 13,90 | 14,70 | 13,14 | 13,91 | -4,20% | 6.677.427,00 |
| 04.04.2025 | 14,51 | 15,50 | 13,12 | 14,52 | -3,14% | 15.230.907,00 |
| 03.04.2025 | 18,19 | 18,20 | 13,76 | 14,99 | -23,64% | 16.218.873,00 |
| 02.04.2025 | 19,25 | 20,02 | 19,15 | 19,63 | 1,39% | 3.006.523,00 |
| 01.04.2025 | 19,20 | 20,08 | 19,19 | 19,36 | -1,88% | 3.024.458,00 |
| 31.03.2025 | 19,93 | 20,06 | 19,32 | 19,73 | -2,81% | 3.565.216,00 |
| 28.03.2025 | 20,21 | 20,68 | 20,11 | 20,30 | -1,41% | 1.976.682,00 |
| 27.03.2025 | 20,56 | 20,87 | 20,21 | 20,59 | -0,44% | 1.666.706,00 |
| 26.03.2025 | 20,90 | 21,05 | 20,36 | 20,68 | -1,52% | 2.012.954,00 |
| 25.03.2025 | 21,39 | 21,61 | 20,97 | 21,00 | -1,27% | 2.574.394,00 |
| 24.03.2025 | 20,41 | 21,43 | 20,40 | 21,27 | 5,24% | 3.002.843,00 |
| 21.03.2025 | 20,20 | 20,68 | 20,02 | 20,21 | -1,41% | 11.425.036,00 |
| 20.03.2025 | 20,58 | 21,05 | 20,44 | 20,50 | -1,68% | 2.032.758,00 |
| 19.03.2025 | 20,40 | 20,90 | 20,30 | 20,85 | 1,66% | 2.248.062,00 |
| 18.03.2025 | 21,12 | 21,21 | 20,51 | 20,51 | -3,84% | 2.585.946,00 |
| 17.03.2025 | 21,59 | 21,72 | 20,75 | 21,33 | -0,74% | 3.273.262,00 |
| 14.03.2025 | 21,23 | 21,85 | 20,67 | 21,49 | 1,75% | 4.725.296,00 |
| 13.03.2025 | 19,40 | 21,33 | 19,26 | 21,12 | 8,42% | 5.843.663,00 |
| 12.03.2025 | 19,68 | 19,88 | 18,88 | 19,48 | 0,00% | 3.458.400,00 |
| 11.03.2025 | 19,18 | 19,69 | 18,89 | 19,48 | 2,42% | 4.127.368,00 |
| 10.03.2025 | 20,56 | 20,75 | 18,53 | 19,02 | -8,91% | 4.976.641,00 |
| 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% | 2.909.068,00 |
| 05.03.2025 | 22,34 | 22,55 | 21,55 | 22,22 | -0,67% | 4.057.594,00 |
| 04.03.2025 | 22,33 | 22,77 | 21,93 | 22,37 | -2,01% | 4.386.391,00 |
| 03.03.2025 | 23,89 | 23,96 | 22,78 | 22,83 | 3,87% | 7.943.735,00 |
| 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% | 3.138.957,00 |
| 26.02.2025 | 20,44 | 21,25 | 20,38 | 21,12 | 4,14% | 2.257.719,00 |
| 25.02.2025 | 21,18 | 21,25 | 20,03 | 20,28 | -4,43% | 2.822.616,00 |
| 24.02.2025 | 21,41 | 21,61 | 20,99 | 21,22 | -0,38% | 2.344.617,00 |
| 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% | 3.391.799,00 |
| 19.02.2025 | 22,10 | 22,77 | 21,71 | 22,58 | 4,97% | 3.823.274,00 |
| 18.02.2025 | 22,43 | 22,67 | 21,42 | 21,51 | -3,63% | 3.136.635,00 |
| 17.02.2025 | 22,51 | 22,51 | 22,32 | 22,32 | -0,62% | - |
| 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% | 2.808.179,00 |
| 12.02.2025 | 21,81 | 22,72 | 21,68 | 22,62 | 2,59% | 2.412.965,00 |
| 11.02.2025 | 21,55 | 22,13 | 21,37 | 22,05 | 0,32% | 2.185.019,00 |
| 10.02.2025 | 21,58 | 22,64 | 21,38 | 21,98 | 1,34% | 3.341.430,00 |
| 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% | 5.996.316,00 |
| 05.02.2025 | 22,44 | 22,60 | 20,36 | 21,61 | -10,07% | 13.639.358,00 |
| 04.02.2025 | 24,15 | 24,36 | 23,52 | 24,03 | 0,33% | 3.499.818,00 |
| 03.02.2025 | 24,05 | 24,27 | 23,46 | 23,95 | -3,35% | 3.313.761,00 |
| 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% | 2.507.702,00 |
| 29.01.2025 | 25,48 | 25,87 | 25,34 | 25,50 | -0,74% | 2.485.931,00 |
| 28.01.2025 | 25,45 | 26,12 | 25,40 | 25,69 | 1,38% | 2.632.346,00 |
| 27.01.2025 | 25,20 | 25,54 | 25,00 | 25,34 | 1,64% | 2.916.675,00 |
| 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% | 2.440.329,00 |
| 22.01.2025 | 24,13 | 24,95 | 23,90 | 24,57 | 1,28% | 2.931.998,00 |
| 21.01.2025 | 24,09 | 24,48 | 23,77 | 24,26 | 1,85% | 2.338.878,00 |
| 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% | 3.543.116,00 |
| 15.01.2025 | 23,90 | 24,08 | 22,88 | 22,97 | -2,30% | 2.149.556,00 |
| 14.01.2025 | 23,84 | 24,05 | 23,42 | 23,51 | -1,14% | 2.348.734,00 |
| 13.01.2025 | 23,55 | 23,88 | 23,07 | 23,78 | 0,30% | 3.017.570,00 |
| 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% | 2.239.477,00 |
| 06.01.2025 | 21,30 | 22,14 | 21,12 | 21,89 | 7,94% | 3.635.224,00 |
| 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% | 1.485.768,00 |
| 31.12.2024 | 20,62 | 21,10 | 20,48 | 21,06 | 2,63% | 2.239.351,00 |
| 30.12.2024 | 20,75 | 20,86 | 20,28 | 20,52 | -2,10% | 2.365.018,00 |
| 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% | 1.443.338,00 |
| 24.12.2024 | 21,40 | 21,55 | 20,93 | 21,13 | -1,03% | 896.029,00 |
| 23.12.2024 | 21,10 | 21,37 | 20,83 | 21,35 | 1,18% | 2.176.409,00 |
| 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% | 3.391.644,00 |
| 18.12.2024 | 22,10 | 22,23 | 21,05 | 21,18 | -4,64% | 2.752.038,00 |
| 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% | 7.584.064,00 |
| 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% | 3.916.169,00 |
| 11.12.2024 | 22,09 | 22,29 | 21,74 | 21,74 | -2,03% | 3.692.078,00 |
| 10.12.2024 | 22,21 | 22,67 | 21,77 | 22,19 | -0,49% | 3.220.831,00 |
| 09.12.2024 | 22,30 | 23,05 | 22,21 | 22,30 | 0,04% | 4.096.824,00 |
| 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% | 3.374.127,00 |
| 04.12.2024 | 22,89 | 23,13 | 22,76 | 23,01 | 0,66% | 2.287.400,00 |
| 03.12.2024 | 23,30 | 23,44 | 22,51 | 22,86 | -2,22% | 2.536.290,00 |
| 02.12.2024 | 23,30 | 23,81 | 23,09 | 23,38 | -0,13% | 3.650.829,00 |
| 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% | 7.222.274,00 |
| 25.11.2024 | 21,00 | 22,04 | 20,87 | 21,54 | 5,18% | 7.806.404,00 |
| 22.11.2024 | 19,70 | 20,56 | 19,70 | 20,48 | 3,96% | 3.490.987,00 |