35,375$
0,78%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,53 | 35,60 | 35,10 | 35,10 | -0,43% | 808.406,00 |
| 01.05.2024 | 35,28 | 35,54 | 35,03 | 35,25 | -0,65% | 1.396.170,00 |
| 30.04.2024 | 35,53 | 35,77 | 34,92 | 35,48 | -0,98% | 1.893.514,00 |
| 29.04.2024 | 35,92 | 36,25 | 35,58 | 35,83 | 0,82% | 1.157.404,00 |
| 26.04.2024 | 34,82 | 35,62 | 34,70 | 35,54 | 2,10% | 1.854.351,00 |
| 25.04.2024 | 35,00 | 35,04 | 34,30 | 34,81 | -1,67% | 2.464.909,00 |
| 24.04.2024 | 36,27 | 36,48 | 34,78 | 35,40 | -3,04% | 4.547.104,00 |
| 23.04.2024 | 37,20 | 37,50 | 36,22 | 36,51 | -3,82% | 6.201.614,00 |
| 22.04.2024 | 38,60 | 38,70 | 37,84 | 37,96 | -1,48% | 1.575.681,00 |
| 19.04.2024 | 37,59 | 38,66 | 37,38 | 38,53 | 1,85% | 2.274.775,00 |
| 18.04.2024 | 37,95 | 38,28 | 37,73 | 37,83 | -0,11% | 1.701.927,00 |
| 17.04.2024 | 38,25 | 39,05 | 37,85 | 37,87 | -2,72% | 3.737.901,00 |
| 16.04.2024 | 38,75 | 39,61 | 38,22 | 38,93 | -1,02% | 3.497.529,00 |
| 15.04.2024 | 39,25 | 41,63 | 38,85 | 39,33 | 0,05% | 5.234.246,00 |
| 12.04.2024 | 40,78 | 41,00 | 39,11 | 39,31 | -3,60% | 3.449.102,00 |
| 11.04.2024 | 42,87 | 43,02 | 40,47 | 40,78 | -4,27% | 3.703.200,00 |
| 10.04.2024 | 43,83 | 43,94 | 42,32 | 42,60 | -3,25% | 1.988.384,00 |
| 09.04.2024 | 43,91 | 44,11 | 43,50 | 44,03 | 0,64% | 643.672,00 |
| 08.04.2024 | 43,90 | 44,05 | 43,70 | 43,75 | 0,00% | 580.231,00 |
| 05.04.2024 | 44,67 | 44,83 | 43,74 | 43,75 | -2,32% | 1.037.575,00 |
| 04.04.2024 | 45,49 | 45,49 | 44,67 | 44,79 | -1,10% | 600.003,00 |
| 03.04.2024 | 45,00 | 45,70 | 44,99 | 45,29 | 0,94% | 909.335,00 |
| 02.04.2024 | 45,05 | 45,32 | 44,40 | 44,87 | -1,08% | 692.781,00 |
| 01.04.2024 | 45,20 | 45,77 | 45,16 | 45,36 | 0,13% | 658.887,00 |
| 28.03.2024 | 45,16 | 46,09 | 45,06 | 45,30 | 0,09% | 1.237.965,00 |
| 27.03.2024 | 44,90 | 45,26 | 44,67 | 45,26 | 1,12% | 456.014,00 |
| 26.03.2024 | 45,06 | 45,07 | 44,65 | 44,76 | -0,42% | 747.494,00 |
| 25.03.2024 | 45,30 | 45,37 | 44,59 | 44,95 | -0,75% | 574.272,00 |
| 22.03.2024 | 45,31 | 45,50 | 45,19 | 45,29 | -0,57% | 740.025,00 |
| 21.03.2024 | 45,89 | 45,89 | 45,32 | 45,55 | -0,44% | 701.209,00 |
| 20.03.2024 | 46,00 | 46,15 | 45,48 | 45,75 | -0,65% | 1.297.204,00 |
| 19.03.2024 | 45,90 | 46,06 | 45,75 | 46,05 | 0,35% | 658.693,00 |
| 18.03.2024 | 46,85 | 46,91 | 45,61 | 45,89 | -1,99% | 1.392.595,00 |
| 15.03.2024 | 46,81 | 46,92 | 46,31 | 46,82 | -0,23% | 1.877.778,00 |
| 14.03.2024 | 46,70 | 46,95 | 46,38 | 46,93 | 0,49% | 569.254,00 |
| 13.03.2024 | 46,75 | 46,97 | 46,58 | 46,70 | -0,30% | 625.213,00 |
| 12.03.2024 | 46,50 | 46,90 | 46,40 | 46,84 | 0,73% | 422.376,00 |
| 11.03.2024 | 46,79 | 46,96 | 46,44 | 46,50 | -0,62% | 1.184.218,00 |
| 08.03.2024 | 46,59 | 47,17 | 46,57 | 46,79 | 0,67% | 605.031,00 |
| 07.03.2024 | 45,81 | 46,58 | 45,78 | 46,48 | 1,53% | 608.289,00 |
| 06.03.2024 | 45,97 | 46,07 | 45,72 | 45,78 | -0,26% | 860.998,00 |
| 05.03.2024 | 45,72 | 46,22 | 45,72 | 45,90 | 0,15% | 615.021,00 |
| 04.03.2024 | 45,80 | 46,03 | 45,70 | 45,83 | 0,04% | 523.244,00 |
| 01.03.2024 | 46,30 | 46,37 | 45,76 | 45,81 | -0,69% | 988.147,00 |
| 29.02.2024 | 46,27 | 46,39 | 46,09 | 46,13 | -0,30% | 728.919,00 |
| 28.02.2024 | 46,12 | 46,52 | 46,07 | 46,27 | -0,11% | 701.215,00 |
| 27.02.2024 | 46,13 | 46,55 | 46,04 | 46,32 | 0,46% | 625.286,00 |
| 26.02.2024 | 46,37 | 46,54 | 46,11 | 46,11 | -0,56% | 438.922,00 |
| 23.02.2024 | 46,55 | 46,72 | 46,36 | 46,37 | -0,47% | 744.719,00 |
| 22.02.2024 | 46,50 | 46,86 | 46,30 | 46,59 | 0,09% | 804.831,00 |
| 21.02.2024 | 47,15 | 47,15 | 46,51 | 46,55 | -1,06% | 832.115,00 |
| 20.02.2024 | 47,25 | 47,29 | 46,54 | 47,05 | -0,57% | 768.988,00 |
| 16.02.2024 | 47,32 | 47,59 | 47,26 | 47,32 | -0,34% | 785.787,00 |
| 15.02.2024 | 47,52 | 47,72 | 47,32 | 47,48 | 0,30% | 622.709,00 |
| 14.02.2024 | 47,21 | 47,48 | 47,07 | 47,34 | 0,64% | 711.808,00 |
| 13.02.2024 | 46,80 | 47,36 | 46,74 | 47,04 | -0,97% | 1.066.755,00 |
| 12.02.2024 | 46,81 | 47,61 | 46,64 | 47,50 | 1,43% | 1.099.980,00 |
| 09.02.2024 | 46,64 | 46,90 | 45,85 | 46,83 | -1,49% | 1.976.532,00 |
| 08.02.2024 | 47,11 | 47,80 | 46,98 | 47,54 | 2,86% | 1.977.084,00 |
| 07.02.2024 | 46,91 | 47,07 | 46,00 | 46,22 | -0,77% | 2.007.927,00 |
| 06.02.2024 | 47,00 | 47,01 | 46,40 | 46,58 | -0,89% | 1.279.048,00 |
| 05.02.2024 | 47,32 | 47,40 | 46,71 | 47,00 | -1,20% | 1.306.610,00 |
| 02.02.2024 | 47,60 | 47,70 | 47,06 | 47,57 | 0,25% | 1.273.687,00 |
| 01.02.2024 | 48,92 | 49,05 | 46,34 | 47,45 | -2,65% | 4.423.004,00 |
| 31.01.2024 | 49,20 | 49,20 | 48,73 | 48,74 | -1,04% | 862.326,00 |
| 30.01.2024 | 49,28 | 49,36 | 49,08 | 49,25 | -0,34% | 465.995,00 |
| 29.01.2024 | 48,70 | 49,43 | 48,54 | 49,42 | 1,46% | 1.422.376,00 |
| 26.01.2024 | 48,75 | 48,86 | 48,45 | 48,71 | 0,39% | 1.270.547,00 |
| 25.01.2024 | 49,00 | 49,21 | 48,50 | 48,52 | -0,96% | 1.274.448,00 |
| 24.01.2024 | 49,49 | 49,65 | 48,90 | 48,99 | -1,01% | 2.031.420,00 |
| 23.01.2024 | 50,20 | 50,27 | 49,44 | 49,49 | -1,12% | 1.775.762,00 |
| 22.01.2024 | 50,50 | 50,51 | 49,87 | 50,05 | -0,34% | 1.127.296,00 |
| 19.01.2024 | 50,51 | 50,62 | 50,13 | 50,22 | -0,55% | 927.942,00 |
| 18.01.2024 | 50,79 | 50,79 | 50,39 | 50,50 | -0,28% | 917.507,00 |
| 17.01.2024 | 50,52 | 50,78 | 50,38 | 50,64 | -0,18% | 1.008.386,00 |
| 16.01.2024 | 50,50 | 50,84 | 50,10 | 50,73 | 0,14% | 549.185,00 |
| 12.01.2024 | 51,11 | 51,11 | 50,54 | 50,66 | -0,59% | 995.436,00 |
| 11.01.2024 | 51,19 | 51,23 | 50,58 | 50,96 | -0,14% | 1.077.282,00 |
| 10.01.2024 | 51,00 | 51,16 | 50,45 | 51,03 | 1,27% | 1.691.604,00 |
| 09.01.2024 | 50,49 | 50,53 | 50,22 | 50,39 | -0,20% | 1.121.139,00 |
| 08.01.2024 | 50,55 | 50,77 | 50,38 | 50,49 | -0,39% | 679.425,00 |
| 05.01.2024 | 50,20 | 50,73 | 50,19 | 50,69 | 0,90% | 1.462.264,00 |
| 04.01.2024 | 50,05 | 50,38 | 49,91 | 50,24 | 0,18% | 697.690,00 |
| 03.01.2024 | 50,17 | 50,34 | 50,05 | 50,15 | -0,32% | 495.283,00 |
| 02.01.2024 | 50,07 | 50,55 | 50,01 | 50,31 | 0,14% | 984.762,00 |
| 29.12.2023 | 50,48 | 50,58 | 50,11 | 50,24 | -0,40% | 691.620,00 |
| 28.12.2023 | 50,39 | 50,46 | 50,27 | 50,44 | 0,04% | 531.089,00 |
| 27.12.2023 | 50,35 | 50,52 | 50,25 | 50,42 | 0,16% | 689.696,00 |
| 26.12.2023 | 50,15 | 50,38 | 50,13 | 50,34 | 0,52% | 431.539,00 |
| 22.12.2023 | 49,73 | 50,13 | 49,60 | 50,08 | 0,30% | 430.010,00 |
| 21.12.2023 | 49,76 | 50,19 | 49,65 | 49,93 | 0,56% | 396.640,00 |
| 20.12.2023 | 49,57 | 50,29 | 49,53 | 49,65 | -0,06% | 892.356,00 |
| 19.12.2023 | 49,40 | 49,80 | 49,40 | 49,68 | 0,81% | 1.119.447,00 |
| 18.12.2023 | 49,50 | 49,52 | 49,26 | 49,28 | 0,00% | 858.694,00 |
| 15.12.2023 | 49,57 | 49,76 | 49,28 | 49,28 | -0,59% | 2.557.732,00 |
| 14.12.2023 | 49,71 | 49,88 | 49,56 | 49,57 | 0,41% | 1.462.942,00 |
| 13.12.2023 | 49,00 | 49,47 | 48,90 | 49,37 | -0,02% | 977.309,00 |
| 12.12.2023 | 49,20 | 49,53 | 49,10 | 49,38 | 1,73% | 1.329.055,00 |
| 11.12.2023 | 48,62 | 48,70 | 48,43 | 48,54 | 0,21% | 458.114,00 |
| 08.12.2023 | 48,18 | 48,61 | 48,10 | 48,44 | 0,48% | 355.094,00 |