Deutsche Märkte geschlossen

Tapestry, Inc. (TPR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,73+0,25 (+0,65%)
Ab 12:13PM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202238,3538,8238,0538,7338,731.390.628
01. Dez. 202237,9238,6237,8038,4838,484.323.900
30. Nov. 202237,4637,9436,9437,7737,774.572.500
29. Nov. 202237,1937,7437,1037,2537,254.196.600
28. Nov. 202236,9437,0636,2836,4836,484.067.000
25. Nov. 202236,8737,4536,8137,0737,072.153.600
23. Nov. 202236,0736,9936,0736,9636,963.469.500
22. Nov. 202235,0836,2735,0436,2336,233.322.500
21. Nov. 202234,6234,9234,0934,5634,562.657.500
18. Nov. 202235,3835,8534,6034,9934,993.459.900
17. Nov. 202233,8935,0033,5334,8934,894.340.100
16. Nov. 202234,1934,4633,4834,3534,353.113.000
15. Nov. 202235,0535,4434,2934,9834,983.102.600
14. Nov. 202234,5335,2034,1334,2534,254.425.000
11. Nov. 202232,5435,7632,5435,3735,374.672.100
10. Nov. 202231,3232,8729,6532,5432,546.779.000
09. Nov. 202231,9332,7331,0731,2231,224.684.600
08. Nov. 202232,3232,9431,7432,2832,283.544.400
07. Nov. 202232,5632,7031,1432,0132,013.433.200
04. Nov. 202231,2232,4831,1832,4632,464.799.400
03. Nov. 202230,3430,4729,2330,0430,043.557.000
02. Nov. 202231,9732,0330,5530,5930,593.825.500
01. Nov. 202232,4132,8031,6132,1632,163.088.100
31. Okt. 202231,8432,2131,5531,6831,683.908.300
28. Okt. 202231,5932,1531,2631,9431,942.534.000
27. Okt. 202231,9632,4531,6231,7131,712.033.800
26. Okt. 202231,6732,5331,3431,6631,662.579.400
25. Okt. 202230,4632,2030,0631,9631,963.418.900
24. Okt. 202231,2431,3029,9630,3530,354.216.300
21. Okt. 202230,4831,4030,1831,2731,272.458.500
20. Okt. 202230,7831,9130,3630,4830,483.427.100
19. Okt. 202231,0131,3130,1030,6130,612.519.700
18. Okt. 202232,3132,7631,0531,2931,293.540.600
17. Okt. 202231,0431,3730,6431,3731,373.891.900
14. Okt. 202231,4631,7430,2130,2730,273.601.000
13. Okt. 202230,5431,5929,7231,0931,094.267.500
12. Okt. 202230,6731,5230,3431,2131,212.719.200
11. Okt. 202231,1631,5830,1430,6330,634.849.300
10. Okt. 202231,6931,8230,2131,1431,142.963.900
07. Okt. 202231,3631,6731,0731,4831,482.925.100
06. Okt. 202231,7232,3031,6032,0132,013.059.300
05. Okt. 202230,9832,0730,7831,8631,862.995.200
04. Okt. 202230,5831,4730,3831,4431,444.065.500
03. Okt. 202228,9129,9528,3129,6729,673.750.100
30. Sept. 202228,3629,1727,5328,4328,433.214.800
29. Sept. 202229,3029,3928,4928,8928,893.111.900
28. Sept. 202229,2930,1329,1629,9029,903.709.600
27. Sept. 202229,1429,3428,5329,0329,033.277.800
26. Sept. 202229,4529,8928,6128,6328,633.143.800
23. Sept. 202230,3430,6629,3229,6629,663.398.400
22. Sept. 202231,9232,0230,7230,9530,954.825.400
21. Sept. 202232,6633,2531,9531,9631,963.323.900
20. Sept. 202232,7033,1732,0732,4032,402.811.500
19. Sept. 202232,3833,3632,2833,1233,123.049.900
16. Sept. 202232,6933,1232,1832,5532,556.754.400
15. Sept. 202233,5034,5233,1833,2233,224.830.600
14. Sept. 202234,6034,6033,5933,7433,745.034.700
13. Sept. 202235,1135,8434,3034,4434,445.231.000
12. Sept. 202236,0036,9835,9936,3836,385.004.200
09. Sept. 202235,0035,8535,0035,5235,525.036.300
08. Sept. 202233,8134,6233,1734,5834,583.460.100
08. Sept. 20220.3 Dividende
07. Sept. 202233,4234,5133,4234,4834,183.070.300
06. Sept. 202234,6334,9433,1533,5333,244.026.900
02. Sept. 202235,2535,5934,3934,5334,234.273.800
01. Sept. 202234,3235,0233,8034,9134,613.621.200
31. Aug. 202235,6335,8434,6634,7334,433.533.300
30. Aug. 202235,4735,7835,0235,5735,262.764.500
29. Aug. 202234,8035,4234,4535,1234,812.221.800
26. Aug. 202236,7636,8935,3135,3535,042.273.900
25. Aug. 202236,0037,2235,9736,7736,452.613.600
24. Aug. 202236,2036,5235,8836,0335,722.965.600
23. Aug. 202235,5136,6835,5136,2435,923.579.800
22. Aug. 202235,9736,1635,2935,4135,104.007.600
19. Aug. 202237,5737,5836,5336,8336,514.768.800
18. Aug. 202236,9337,7036,3837,5737,246.586.000
17. Aug. 202236,4737,5436,0837,1136,796.224.700
16. Aug. 202235,8837,4235,8837,1436,824.635.500
15. Aug. 202235,4036,0535,3935,9335,622.845.900
12. Aug. 202235,7135,9735,0935,6935,382.719.100
11. Aug. 202235,0535,9834,9235,5035,192.620.300
10. Aug. 202234,4334,7934,0234,4434,143.854.200
09. Aug. 202234,3234,3232,3433,2933,004.580.100
08. Aug. 202234,4235,1534,2634,4134,112.344.900
05. Aug. 202233,4534,1633,3334,0833,781.962.600
04. Aug. 202233,6234,0133,3833,8733,582.419.700
03. Aug. 202233,5434,1033,4333,8333,542.118.200
02. Aug. 202233,6033,6032,8933,0032,712.583.500
01. Aug. 202233,5234,1333,1734,0033,702.575.600
29. Juli 202233,9434,0633,2333,6333,342.348.200
28. Juli 202234,1334,2333,1534,0333,732.778.300
27. Juli 202232,9933,8332,5333,7333,443.161.300
26. Juli 202233,2633,6632,3332,5232,243.011.400
25. Juli 202234,1534,2133,4334,1033,802.141.400
22. Juli 202234,2334,5333,5033,9533,652.472.700
21. Juli 202233,4134,1132,7534,0333,732.832.400
20. Juli 202233,0833,8932,9233,8333,544.674.300
19. Juli 202232,0133,3831,8932,9832,693.533.500
18. Juli 202231,4432,2931,2531,4431,173.383.500
15. Juli 202231,4531,7530,4430,8030,532.548.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...