Deutsche Märkte schließen in 4 Stunden 26 Minuten

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,18+1,72 (+2,04%)
Börsenschluss: 04:00PM EDT
83,59 -2,59 (-3,01%)
Nachbörse: 06:17PM EDT
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 202286,1287,3786,0986,1886,181.799.900
09. Aug. 202285,1485,3183,2684,4684,461.834.300
08. Aug. 202285,0287,0084,6185,3185,311.836.200
05. Aug. 202283,0584,5882,8284,2384,231.350.000
04. Aug. 202284,1384,9583,2983,7683,761.677.800
03. Aug. 202280,7985,0980,6984,5884,582.990.800
02. Aug. 202282,8582,8579,2379,8379,834.103.000
01. Aug. 202280,9983,0680,5182,3082,302.394.800
29. Juli 202281,4681,7079,9781,2681,262.032.400
28. Juli 202280,6781,4779,4881,4081,401.543.700
27. Juli 202278,2980,5577,4480,2780,271.889.600
26. Juli 202278,4279,4377,6777,9677,963.430.100
25. Juli 202283,3883,3881,6282,6382,631.484.600
22. Juli 202283,8084,9582,4783,2483,241.680.200
21. Juli 202282,2983,7181,6683,6183,611.938.100
20. Juli 202281,4082,6880,9182,4882,482.444.900
19. Juli 202279,9181,5579,3081,1781,172.424.300
18. Juli 202278,8781,2678,8779,1279,122.948.700
15. Juli 202277,6178,6277,5777,9877,982.875.800
14. Juli 202275,3577,2475,1976,9776,973.095.200
13. Juli 202273,5876,6173,5376,3376,333.164.600
12. Juli 202274,4376,0274,2275,0775,072.827.900
11. Juli 202275,3575,6073,5574,6074,601.969.600
08. Juli 202275,9776,4574,9275,4675,462.596.400
07. Juli 202274,1376,6774,1376,5476,542.387.000
06. Juli 202274,5174,9372,9573,9973,992.470.000
05. Juli 202270,2574,1970,1073,8273,823.824.500
01. Juli 202270,1471,5469,2471,3871,382.977.800
30. Juni 202270,4871,5869,5870,2370,235.531.300
29. Juni 202272,4072,7171,4871,8171,812.807.200
28. Juni 202276,6177,3172,6672,7872,783.612.500
27. Juni 202277,5178,2875,8476,3476,342.123.200
24. Juni 202274,9978,2774,6977,5377,5310.913.200
23. Juni 202273,2974,2872,2273,9873,982.821.900
22. Juni 202273,9174,7772,5172,8172,813.335.100
21. Juni 202275,6276,3174,3175,1075,103.204.600
17. Juni 202273,7175,7173,4374,7674,765.539.300
16. Juni 202274,1674,4672,9573,6173,613.303.200
15. Juni 202274,7576,9774,7576,0076,002.616.400
14. Juni 202274,9675,7273,3674,0074,003.113.300
13. Juni 202275,2675,9674,4674,8374,834.753.300
10. Juni 202278,3379,3577,1577,2077,203.983.400
09. Juni 202280,1580,8879,6879,7679,762.719.700
08. Juni 202280,5783,2379,6981,0581,052.557.300
07. Juni 202279,4681,4178,9380,5180,513.671.800
06. Juni 202282,9283,2581,1281,3381,332.676.000
06. Juni 20220.31 Dividende
03. Juni 202282,5083,9782,2582,7282,413.059.400
02. Juni 202282,5083,7981,9083,2182,903.585.300
01. Juni 202285,4085,7582,3682,6682,353.805.800
31. Mai 202286,3586,4584,1385,0284,704.228.700
27. Mai 202287,3789,2286,0987,3186,983.767.500
26. Mai 202282,4087,3282,3886,9986,665.308.700
25. Mai 202277,3682,5776,5981,3681,064.410.400
24. Mai 202277,7178,5975,5877,6177,326.149.500
23. Mai 202272,2779,8072,2478,7578,4512.789.900
20. Mai 202270,0074,6569,7571,8771,6034.575.500
19. Mai 202292,0394,6791,2192,7092,357.356.600
18. Mai 202295,3698,4192,1692,8092,457.013.200
17. Mai 202291,5093,1589,3693,0692,713.958.400
16. Mai 202291,5392,3790,0591,8191,472.563.900
13. Mai 202290,0392,2089,7192,0691,712.701.800
12. Mai 202287,1589,6886,9689,1288,793.092.000
11. Mai 202289,1090,4987,6887,8587,523.338.000
10. Mai 202294,6895,1287,8289,6289,285.568.400
09. Mai 202295,5096,3593,0393,4193,063.225.500
06. Mai 202299,1399,2295,0796,2495,883.446.300
05. Mai 2022102,40103,3198,4899,8999,522.719.500
04. Mai 2022100,49104,2198,92103,92103,532.449.200
03. Mai 2022101,62101,6898,82100,45100,072.449.700
02. Mai 2022100,40101,7398,88101,32100,943.059.100
29. Apr. 2022102,52103,2899,5099,7799,402.696.800
28. Apr. 2022102,44104,49101,37104,17103,782.373.300
27. Apr. 2022102,72102,97100,36101,25100,872.648.000
26. Apr. 2022104,28105,20102,97103,03102,642.425.000
25. Apr. 2022103,18105,88101,97105,61105,212.748.200
22. Apr. 2022105,95106,41103,29103,46103,072.430.100
21. Apr. 2022109,41110,42106,77107,18106,782.536.800
20. Apr. 2022107,92109,35107,81108,41108,002.072.700
19. Apr. 2022104,38107,85104,33107,36106,963.030.200
18. Apr. 2022102,41105,02102,30104,49104,102.969.700
14. Apr. 2022102,70104,69102,70103,08102,692.165.800
13. Apr. 2022102,52104,06102,46102,93102,542.300.100
12. Apr. 2022100,26103,52100,26102,19101,814.825.600
11. Apr. 202299,16102,5098,8599,7199,343.994.400
08. Apr. 202295,1998,3195,1196,8496,482.722.400
07. Apr. 202293,2495,8292,1895,3594,992.811.100
06. Apr. 202291,4195,1191,0794,1993,843.356.700
05. Apr. 202292,2094,0890,9893,1592,802.451.800
04. Apr. 202290,9993,5490,3193,1792,822.416.800
01. Apr. 202291,3491,4889,9590,6190,272.160.700
31. März 202292,1792,8090,4090,4690,122.927.900
30. März 202294,5494,8392,4592,6192,262.188.100
29. März 202293,1895,9493,1495,5595,192.467.100
28. März 202290,3391,5989,4091,5691,221.496.500
25. März 202291,2891,5488,6390,2289,882.284.200
24. März 202290,3590,7289,1590,4290,081.739.400
23. März 202290,9991,0788,9489,7489,402.858.800
22. März 202291,9093,3891,1091,6891,342.008.000
21. März 202293,8394,2590,4491,0790,732.095.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...