Deutsche Märkte geschlossen

Tapestry, Inc. (TPR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,47+0,36 (+0,98%)
Ab 01:02PM EDT. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202236,9337,7036,3837,4737,473.959.385
17. Aug. 202236,4737,5436,0837,1137,116.223.700
16. Aug. 202235,8837,4235,8837,1437,144.635.500
15. Aug. 202235,4036,0535,3935,9335,932.845.900
12. Aug. 202235,7135,9735,0935,6935,692.718.600
11. Aug. 202235,0535,9834,9235,5035,502.620.300
10. Aug. 202234,4334,7934,0234,4434,443.854.200
09. Aug. 202234,3234,3232,3433,2933,294.580.100
08. Aug. 202234,4235,1534,2634,4134,412.344.900
05. Aug. 202233,4534,1633,3334,0834,081.962.600
04. Aug. 202233,6234,0133,3833,8733,872.419.700
03. Aug. 202233,5434,1033,4333,8333,832.118.200
02. Aug. 202233,6033,6032,8933,0033,002.583.500
01. Aug. 202233,5234,1333,1734,0034,002.575.600
29. Juli 202233,9434,0633,2333,6333,632.348.200
28. Juli 202234,1334,2333,1534,0334,032.778.300
27. Juli 202232,9933,8332,5333,7333,733.161.300
26. Juli 202233,2633,6632,3332,5232,523.011.400
25. Juli 202234,1534,2133,4334,1034,102.141.400
22. Juli 202234,2334,5333,5033,9533,952.472.700
21. Juli 202233,4134,1132,7534,0334,032.832.400
20. Juli 202233,0833,8932,9233,8333,834.674.300
19. Juli 202232,0133,3831,8932,9832,983.533.500
18. Juli 202231,4432,2931,2531,4431,443.383.500
15. Juli 202231,4531,7530,4430,8030,802.548.500
14. Juli 202230,7631,2230,4231,1031,102.110.100
13. Juli 202230,7431,5830,4631,4031,403.971.500
12. Juli 202230,6631,6530,6631,2631,263.464.100
11. Juli 202231,3631,4630,2730,8830,882.786.800
08. Juli 202231,9132,0331,0631,8231,822.225.400
07. Juli 202230,9232,1230,7632,0632,063.120.300
06. Juli 202231,3131,6430,2430,6430,643.555.000
05. Juli 202230,1631,3930,0731,3431,344.471.800
01. Juli 202230,4731,1430,0530,8230,823.231.900
30. Juni 202230,3830,9629,9030,5230,523.399.400
29. Juni 202232,1532,2230,8831,2131,213.506.200
28. Juni 202233,2133,7232,1632,2232,223.027.500
27. Juni 202233,4933,6832,3032,5532,552.924.500
24. Juni 202232,6833,6232,5633,3333,334.001.700
23. Juni 202231,4032,1731,1932,0932,093.508.800
22. Juni 202231,6132,0930,9731,1131,114.194.500
21. Juni 202232,8633,1231,7632,1532,153.584.600
17. Juni 202230,4532,3730,4532,1032,108.644.700
16. Juni 202231,7031,8330,1330,5230,524.776.800
15. Juni 202232,6433,2832,1832,7032,705.095.300
14. Juni 202231,0232,1030,9731,6031,603.997.800
13. Juni 202231,6231,9330,3730,9330,934.770.900
10. Juni 202233,5533,8332,6732,7032,704.034.300
09. Juni 202234,4934,8434,2134,3434,342.572.200
08. Juni 202234,5035,1934,2834,8134,813.369.000
07. Juni 202233,8635,2033,4834,8934,893.134.900
06. Juni 202234,9535,1934,3134,6234,623.975.700
03. Juni 202234,6135,3034,4434,8834,882.200.700
02. Juni 202234,4435,2334,3835,1635,162.904.000
01. Juni 202235,0335,5233,7034,1434,143.834.600
31. Mai 202234,4434,9733,7234,5034,505.689.200
27. Mai 202233,3334,3433,3334,3434,343.029.800
26. Mai 202232,1133,7132,1133,4033,403.272.500
25. Mai 202229,5831,8329,5531,5231,524.174.900
24. Mai 202230,8230,8229,7830,0430,046.116.000
23. Mai 202231,9232,0730,8431,3031,304.137.300
20. Mai 202231,6631,8130,5331,4131,415.084.200
19. Mai 202231,2531,9530,9430,9730,974.035.600
18. Mai 202231,5033,0231,1031,8531,855.085.900
17. Mai 202232,7933,4031,9533,0333,036.204.800
16. Mai 202231,2632,6431,2532,0332,036.263.200
13. Mai 202230,4232,1830,3331,5131,516.160.900
12. Mai 202228,2731,5728,1030,6330,6311.917.900
11. Mai 202228,4128,5326,3926,5226,528.022.400
10. Mai 202229,2529,4027,6928,2928,297.173.000
09. Mai 202229,8030,4528,6828,8428,848.051.400
06. Mai 202230,9831,1929,6030,3430,344.126.600
05. Mai 202232,7932,8730,9931,4831,484.078.700
04. Mai 202232,8033,3331,4833,2533,253.419.000
03. Mai 202233,4833,7432,2832,7432,744.188.000
02. Mai 202233,0133,6332,5233,6033,602.307.900
29. Apr. 202233,4333,9032,7732,9232,922.599.300
28. Apr. 202233,0033,6732,2833,4033,403.512.800
27. Apr. 202232,2733,5032,0732,7232,725.718.700
26. Apr. 202232,9633,0432,0132,4432,442.514.200
25. Apr. 202232,6733,2032,1933,1733,174.596.500
22. Apr. 202233,9834,1232,8732,9632,962.804.900
21. Apr. 202235,4635,8534,2134,5434,542.949.700
20. Apr. 202235,6435,9034,9334,9634,962.080.800
19. Apr. 202234,2235,7234,1235,3235,323.236.900
18. Apr. 202233,8934,3333,5033,9133,913.940.500
14. Apr. 202234,5735,0033,4633,7433,744.329.400
13. Apr. 202234,1034,8434,1034,4334,433.145.400
12. Apr. 202234,2035,0033,9634,0634,063.592.000
11. Apr. 202232,9134,7732,6433,5533,554.123.100
08. Apr. 202233,2334,1732,6933,2533,253.800.500
07. Apr. 202233,5333,7932,3133,3033,304.137.400
06. Apr. 202234,0734,2432,9833,5933,594.599.600
05. Apr. 202235,6635,9234,3534,4634,463.746.000
04. Apr. 202236,0236,5835,6036,2136,213.251.200
01. Apr. 202237,4037,4735,8236,1136,113.410.400
31. März 202238,7638,9236,9937,1537,154.266.400
30. März 202239,8440,0938,9639,1739,173.088.800
29. März 202239,4240,3539,3440,1640,163.028.200
28. März 202238,1538,4637,8338,4038,402.278.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...