20,518$
1,88%
Echtzeit-Aktienkurs Capri Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Capri Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,16 | 20,55 | 19,99 | 20,50 | 1,81% | - |
| 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% | 6.863.253,00 |
| 30.10.2024 | 20,22 | 20,38 | 19,27 | 19,46 | -4,98% | 11.856.527,00 |
| 29.10.2024 | 21,20 | 21,60 | 20,48 | 20,48 | -4,25% | 9.373.730,00 |
| 28.10.2024 | 21,44 | 21,76 | 21,00 | 21,39 | 0,61% | 11.091.146,00 |
| 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% | 18.267.725,00 |
| 23.10.2024 | 41,91 | 42,01 | 41,23 | 41,81 | -0,59% | 1.173.778,00 |
| 22.10.2024 | 41,91 | 42,21 | 41,72 | 42,06 | 0,05% | 640.564,00 |
| 21.10.2024 | 41,92 | 42,33 | 41,71 | 42,04 | 0,14% | 949.713,00 |
| 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% | 1.204.090,00 |
| 16.10.2024 | 43,04 | 43,15 | 42,67 | 42,91 | -0,30% | 1.138.827,00 |
| 15.10.2024 | 43,00 | 43,20 | 42,78 | 43,04 | -0,02% | 919.993,00 |
| 14.10.2024 | 43,01 | 43,20 | 42,76 | 43,05 | 0,16% | 1.023.065,00 |
| 11.10.2024 | 43,19 | 43,34 | 42,79 | 42,98 | -0,39% | 882.301,00 |
| 10.10.2024 | 42,95 | 43,21 | 42,41 | 43,15 | 0,35% | 1.382.385,00 |
| 09.10.2024 | 42,89 | 43,04 | 42,61 | 43,00 | 0,89% | 900.682,00 |
| 08.10.2024 | 42,29 | 42,75 | 42,28 | 42,62 | -0,05% | 868.987,00 |
| 07.10.2024 | 42,30 | 42,82 | 42,09 | 42,64 | 0,85% | 1.379.685,00 |
| 04.10.2024 | 42,30 | 42,64 | 42,05 | 42,28 | 0,74% | 1.751.397,00 |
| 03.10.2024 | 42,09 | 42,22 | 41,95 | 41,97 | -0,50% | 992.323,00 |
| 02.10.2024 | 42,05 | 42,45 | 41,77 | 42,18 | 0,09% | 1.363.038,00 |
| 01.10.2024 | 42,97 | 43,14 | 41,88 | 42,14 | -0,71% | 2.281.537,00 |
| 30.09.2024 | 39,45 | 42,73 | 39,04 | 42,44 | 7,52% | 4.498.232,00 |
| 27.09.2024 | 38,91 | 39,58 | 38,88 | 39,47 | 1,70% | 1.509.136,00 |
| 26.09.2024 | 39,00 | 39,06 | 38,27 | 38,81 | 1,04% | 2.244.763,00 |
| 25.09.2024 | 38,30 | 38,50 | 38,06 | 38,41 | 0,34% | 986.286,00 |
| 24.09.2024 | 38,75 | 38,75 | 38,13 | 38,28 | 0,47% | 1.082.799,00 |
| 23.09.2024 | 38,42 | 38,70 | 37,73 | 38,10 | -0,50% | 1.305.379,00 |
| 20.09.2024 | 38,83 | 39,10 | 38,00 | 38,29 | -1,49% | 2.640.466,00 |
| 19.09.2024 | 39,50 | 39,55 | 38,69 | 38,87 | -0,51% | 1.036.997,00 |
| 18.09.2024 | 39,77 | 40,06 | 38,86 | 39,07 | -2,06% | 1.222.097,00 |
| 17.09.2024 | 39,02 | 41,01 | 38,68 | 39,89 | 3,18% | 3.269.975,00 |
| 16.09.2024 | 38,25 | 38,67 | 37,58 | 38,66 | 1,15% | 1.067.789,00 |
| 13.09.2024 | 38,55 | 39,31 | 37,91 | 38,22 | -2,65% | 2.044.672,00 |
| 12.09.2024 | 40,45 | 40,70 | 38,57 | 39,26 | -2,97% | 1.976.424,00 |
| 11.09.2024 | 37,71 | 40,52 | 37,18 | 40,46 | 7,01% | 3.622.422,00 |
| 10.09.2024 | 36,50 | 37,93 | 36,32 | 37,81 | 3,45% | 2.212.021,00 |
| 09.09.2024 | 34,31 | 37,05 | 34,31 | 36,55 | 5,12% | 2.509.251,00 |
| 06.09.2024 | 35,27 | 35,52 | 34,70 | 34,77 | -1,28% | 1.968.607,00 |
| 05.09.2024 | 36,13 | 36,16 | 35,00 | 35,22 | -2,30% | 1.497.041,00 |
| 04.09.2024 | 35,84 | 36,61 | 35,78 | 36,05 | 0,06% | 874.550,00 |
| 03.09.2024 | 35,65 | 36,15 | 35,28 | 36,03 | 0,87% | 995.376,00 |
| 30.08.2024 | 36,19 | 36,23 | 35,64 | 35,72 | -0,45% | 1.313.483,00 |
| 29.08.2024 | 35,96 | 36,05 | 35,62 | 35,88 | -0,06% | 865.799,00 |
| 28.08.2024 | 35,82 | 36,14 | 35,42 | 35,90 | 0,06% | 969.163,00 |
| 27.08.2024 | 35,65 | 36,03 | 35,06 | 35,88 | 1,38% | 898.499,00 |
| 26.08.2024 | 35,96 | 35,99 | 35,31 | 35,39 | -1,09% | 949.445,00 |
| 23.08.2024 | 35,24 | 35,93 | 35,13 | 35,78 | 2,08% | 1.964.862,00 |
| 22.08.2024 | 35,70 | 35,95 | 34,81 | 35,05 | -1,10% | 1.875.315,00 |
| 21.08.2024 | 33,90 | 35,50 | 33,71 | 35,44 | 7,36% | 4.239.705,00 |
| 20.08.2024 | 32,98 | 33,07 | 32,52 | 33,01 | 0,30% | 705.506,00 |
| 19.08.2024 | 32,60 | 33,28 | 32,60 | 32,91 | 1,36% | 944.387,00 |
| 16.08.2024 | 31,84 | 32,60 | 31,76 | 32,47 | 2,36% | 1.464.586,00 |
| 15.08.2024 | 31,50 | 31,79 | 31,05 | 31,72 | 5,28% | 1.743.266,00 |
| 14.08.2024 | 30,05 | 30,33 | 29,85 | 30,13 | 0,74% | 1.143.134,00 |
| 13.08.2024 | 29,70 | 30,18 | 29,70 | 29,91 | 1,01% | 954.132,00 |
| 12.08.2024 | 30,54 | 30,60 | 29,28 | 29,61 | -3,05% | 1.806.799,00 |
| 09.08.2024 | 30,75 | 31,35 | 30,44 | 30,54 | -4,86% | 3.019.603,00 |
| 08.08.2024 | 32,60 | 32,71 | 31,81 | 32,10 | 0,69% | 1.068.826,00 |
| 07.08.2024 | 32,70 | 32,78 | 31,73 | 31,88 | -1,85% | 1.278.719,00 |
| 06.08.2024 | 32,37 | 33,23 | 32,09 | 32,48 | 0,59% | 2.527.418,00 |
| 05.08.2024 | 32,50 | 32,68 | 32,10 | 32,29 | -2,74% | 990.968,00 |
| 02.08.2024 | 32,77 | 33,35 | 32,43 | 33,20 | -0,27% | 585.461,00 |
| 01.08.2024 | 33,50 | 33,60 | 33,04 | 33,29 | -0,75% | 660.447,00 |
| 31.07.2024 | 33,97 | 34,01 | 33,42 | 33,54 | -1,21% | 568.175,00 |
| 30.07.2024 | 33,77 | 33,98 | 33,39 | 33,95 | 0,74% | 406.966,00 |
| 29.07.2024 | 33,75 | 33,76 | 33,37 | 33,70 | -0,15% | 463.530,00 |
| 26.07.2024 | 33,51 | 33,80 | 33,40 | 33,75 | 1,32% | 476.578,00 |
| 25.07.2024 | 32,96 | 33,43 | 32,67 | 33,31 | 1,09% | 475.641,00 |
| 24.07.2024 | 33,59 | 33,59 | 32,81 | 32,95 | -2,02% | 634.924,00 |
| 23.07.2024 | 33,93 | 34,14 | 33,44 | 33,63 | -1,09% | 760.785,00 |
| 22.07.2024 | 33,70 | 34,02 | 33,31 | 34,00 | 0,95% | 603.529,00 |
| 19.07.2024 | 34,20 | 34,29 | 33,55 | 33,68 | -1,43% | 617.974,00 |
| 18.07.2024 | 34,90 | 35,10 | 34,16 | 34,17 | -2,12% | 598.307,00 |
| 17.07.2024 | 35,09 | 35,50 | 34,91 | 34,91 | -1,38% | 1.034.131,00 |
| 16.07.2024 | 35,17 | 35,60 | 35,00 | 35,40 | 1,00% | 1.278.388,00 |
| 15.07.2024 | 35,91 | 35,92 | 34,70 | 35,05 | -2,12% | 1.577.805,00 |
| 12.07.2024 | 35,49 | 35,93 | 35,26 | 35,81 | 1,82% | 979.897,00 |
| 11.07.2024 | 34,25 | 35,19 | 34,20 | 35,17 | 3,17% | 1.609.101,00 |
| 10.07.2024 | 34,05 | 34,19 | 33,87 | 34,09 | 0,29% | 753.934,00 |
| 09.07.2024 | 33,99 | 34,08 | 33,83 | 33,99 | -0,09% | 916.696,00 |
| 08.07.2024 | 33,40 | 34,16 | 33,35 | 34,02 | 1,89% | 966.845,00 |
| 05.07.2024 | 33,24 | 33,39 | 33,06 | 33,39 | 0,18% | 682.272,00 |
| 03.07.2024 | 33,60 | 33,77 | 33,23 | 33,33 | -0,30% | 374.682,00 |
| 02.07.2024 | 33,98 | 34,00 | 33,07 | 33,43 | -1,44% | 1.123.942,00 |
| 01.07.2024 | 33,03 | 34,07 | 32,97 | 33,92 | 2,54% | 1.462.956,00 |
| 28.06.2024 | 32,39 | 33,13 | 32,21 | 33,08 | 1,91% | 1.876.029,00 |
| 27.06.2024 | 32,26 | 32,48 | 32,09 | 32,46 | 0,46% | 970.390,00 |
| 26.06.2024 | 31,90 | 32,40 | 31,78 | 32,31 | 1,29% | 1.370.331,00 |
| 25.06.2024 | 32,14 | 32,44 | 31,76 | 31,90 | 1,24% | 1.868.450,00 |
| 24.06.2024 | 31,50 | 31,94 | 31,11 | 31,51 | 0,67% | 1.097.036,00 |
| 21.06.2024 | 30,80 | 31,84 | 30,79 | 31,30 | 1,13% | 1.897.428,00 |
| 20.06.2024 | 31,77 | 31,84 | 30,91 | 30,95 | -2,46% | 1.761.204,00 |
| 18.06.2024 | 32,00 | 32,24 | 31,59 | 31,73 | -0,84% | 719.270,00 |
| 17.06.2024 | 32,74 | 32,92 | 31,88 | 32,00 | 0,95% | 1.577.095,00 |
| 14.06.2024 | 31,96 | 32,11 | 31,42 | 31,70 | -1,49% | 1.233.291,00 |