Capri Holdings Limited CPRI
NYSE · Vereinigte Staaten · Einzelhandel
$14,45+0,33 (+2,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,41 | +2,05 % | $14,04 | $14,41 | $13,90 | 889,96K |
| 2026-09-30 | $14,12 | -3,68 % | $14,82 | $14,82 | $14,09 | 3,48M |
| 2026-09-29 | $14,66 | -0,88 % | $14,79 | $14,90 | $14,25 | 2,97M |
| 2026-09-28 | $14,79 | -2,05 % | $14,83 | $15,10 | $14,57 | 3,22M |
| 2026-09-25 | $15,10 | -0,59 % | $15,30 | $15,47 | $15,09 | 2,64M |
| 2026-09-24 | $15,19 | -1,56 % | $15,42 | $15,56 | $15,03 | 3,58M |
| 2026-09-23 | $15,43 | +1,58 % | $15,31 | $16,06 | $15,25 | 4,75M |
| 2026-09-22 | $15,19 | +6,15 % | $14,94 | $16,20 | $14,80 | 11,12M |
| 2026-09-21 | $14,31 | -2,98 % | $14,80 | $14,80 | $13,83 | 5,56M |
| 2026-09-18 | $14,75 | -1,34 % | $14,97 | $15,15 | $14,64 | 22,30M |
| 2026-09-17 | $14,95 | +1,49 % | $15,01 | $15,27 | $14,80 | 4,12M |
| 2026-09-16 | $14,73 | +4,84 % | $14,29 | $15,24 | $14,15 | 6,52M |
| 2026-09-15 | $14,05 | -0,78 % | $14,05 | $14,43 | $13,65 | 6,83M |
| 2026-09-14 | $14,16 | +1,94 % | $13,85 | $14,19 | $13,66 | 5,84M |
| 2026-09-11 | $13,89 | +7,84 % | $13,10 | $14,06 | $13,03 | 6,90M |
| 2026-09-10 | $12,88 | +1,34 % | $12,52 | $12,96 | $12,40 | 5,20M |
| 2026-09-09 | $12,71 | -2,98 % | $12,99 | $13,18 | $12,71 | 6,05M |
| 2026-09-08 | $13,10 | -3,39 % | $13,79 | $13,85 | $13,02 | 5,37M |
| 2026-09-04 | $13,56 | +2,42 % | $13,18 | $13,75 | $13,04 | 4,48M |
| 2026-09-03 | $13,24 | +4,17 % | $12,78 | $13,32 | $12,57 | 5,19M |
| 2026-09-02 | $12,71 | -0,63 % | $12,86 | $13,06 | $12,62 | 4,59M |
| 2026-09-01 | $12,79 | -3,47 % | $12,99 | $13,17 | $12,76 | 3,78M |
| 2026-08-31 | $13,25 | -1,85 % | $13,38 | $13,38 | $13,06 | 4,64M |
| 2026-08-28 | $13,50 | +2,43 % | $13,31 | $13,58 | $13,25 | 3,19M |
| 2026-08-27 | $13,18 | -3,09 % | $13,59 | $13,65 | $13,05 | 3,15M |
| 2026-08-26 | $13,60 | +2,26 % | $13,42 | $13,72 | $13,32 | 3,13M |
| 2026-08-25 | $13,30 | -2,78 % | $13,63 | $13,66 | $13,21 | 4,06M |
| 2026-08-24 | $13,68 | +0,22 % | $13,78 | $13,94 | $13,57 | 2,44M |
| 2026-08-21 | $13,65 | -0,87 % | $13,85 | $14,01 | $13,64 | 3,06M |
| 2026-08-20 | $13,77 | -4,37 % | $14,21 | $14,21 | $13,61 | 5,99M |
| 2026-08-19 | $14,40 | -0,14 % | $14,63 | $14,67 | $14,18 | 4,32M |
| 2026-08-18 | $14,42 | -1,70 % | $14,89 | $15,01 | $14,40 | 4,52M |
| 2026-08-17 | $14,67 | -4,37 % | $15,10 | $15,34 | $14,56 | 5,53M |
| 2026-08-14 | $15,34 | -1,67 % | $15,77 | $15,90 | $15,30 | 4,53M |
| 2026-08-13 | $15,60 | +0,32 % | $15,45 | $15,84 | $15,32 | 5,69M |
| 2026-08-12 | $15,55 | -0,13 % | $15,37 | $15,80 | $15,13 | 4,09M |
| 2026-08-11 | $15,57 | +0,91 % | $15,47 | $15,78 | $15,36 | 4,18M |
| 2026-08-10 | $15,43 | +0,78 % | $15,25 | $15,57 | $15,07 | 3,46M |
| 2026-08-07 | $15,31 | +2,07 % | $15,00 | $15,52 | $14,78 | 6,39M |
| 2026-08-06 | $15,00 | -6,37 % | $15,70 | $15,81 | $14,94 | 5,22M |
| 2026-08-05 | $16,02 | -3,03 % | $16,34 | $16,96 | $15,50 | 6,73M |
| 2026-08-04 | $16,52 | +0,92 % | $16,30 | $16,59 | $16,07 | 4,90M |
| 2026-08-03 | $16,37 | +2,76 % | $16,40 | $16,57 | $16,08 | 3,52M |
| 2026-07-31 | $15,93 | +0,25 % | $15,91 | $16,05 | $15,70 | 3,23M |
| 2026-07-30 | $15,89 | +0,38 % | $15,78 | $16,02 | $15,61 | 2,07M |
| 2026-07-29 | $15,83 | -3,48 % | $16,00 | $16,07 | $15,43 | 3,50M |
| 2026-07-28 | $16,40 | +3,27 % | $16,18 | $16,56 | $15,91 | 3,88M |
| 2026-07-27 | $15,88 | +2,85 % | $15,49 | $16,08 | $15,49 | 3,18M |
| 2026-07-24 | $15,44 | -0,64 % | $15,59 | $15,82 | $15,20 | 2,64M |
| 2026-07-23 | $15,54 | -3,84 % | $15,86 | $15,94 | $15,35 | 2,62M |
| 2026-07-22 | $16,16 | +1,44 % | $16,09 | $16,35 | $15,85 | 2,68M |
| 2026-07-21 | $15,93 | -0,06 % | $15,61 | $15,97 | $15,53 | 4,12M |
| 2026-07-20 | $15,94 | -2,69 % | $16,40 | $16,51 | $15,83 | 2,96M |
| 2026-07-17 | $16,38 | -3,31 % | $16,71 | $17,13 | $16,30 | 2,39M |
| 2026-07-16 | $16,94 | +2,60 % | $16,62 | $17,05 | $16,42 | 3,44M |
| 2026-07-15 | $16,51 | -1,02 % | $16,46 | $17,03 | $16,21 | 7,15M |
| 2026-07-14 | $16,68 | -4,52 % | $17,40 | $17,72 | $16,63 | 3,19M |
| 2026-07-13 | $17,47 | -3,16 % | $18,22 | $18,40 | $17,44 | 2,73M |
| 2026-07-10 | $18,04 | -0,22 % | $18,26 | $18,41 | $18,00 | 2,20M |
| 2026-07-09 | $18,08 | +1,01 % | $17,76 | $18,52 | $17,50 | 2,68M |
| 2026-07-08 | $17,90 | -7,83 % | $19,14 | $19,18 | $17,56 | 5,96M |
| 2026-07-07 | $19,42 | +3,08 % | $19,05 | $19,46 | $18,65 | 3,26M |
| 2026-07-06 | $18,84 | -0,63 % | $18,89 | $19,07 | $18,34 | 2,27M |
| 2026-07-02 | $18,96 | +2,27 % | $18,62 | $18,99 | $18,55 | 2,60M |
| 2026-07-01 | $18,54 | -0,16 % | $18,49 | $18,75 | $18,06 | 2,62M |
| 2026-06-30 | $18,57 | -2,26 % | $19,19 | $19,19 | $18,42 | 1,85M |
| 2026-06-29 | $19,00 | -1,96 % | $19,34 | $19,34 | $18,54 | 3,62M |
| 2026-06-26 | $19,38 | +2,76 % | $18,77 | $19,46 | $18,54 | 5,79M |
| 2026-06-25 | $18,86 | -1,41 % | $19,07 | $19,34 | $18,46 | 2,30M |
| 2026-06-24 | $19,13 | -0,10 % | $19,13 | $19,34 | $18,91 | 1,90M |
| 2026-06-23 | $19,15 | -1,59 % | $19,14 | $19,44 | $19,01 | 1,93M |
| 2026-06-22 | $19,46 | -4,23 % | $20,41 | $20,41 | $19,41 | 2,20M |
| 2026-06-18 | $20,32 | +2,99 % | $20,13 | $20,63 | $20,01 | 3,46M |
| 2026-06-17 | $19,73 | -4,96 % | $20,76 | $21,10 | $19,72 | 2,63M |
| 2026-06-16 | $20,76 | -1,42 % | $21,18 | $21,62 | $20,74 | 1,85M |
| 2026-06-15 | $21,06 | -1,27 % | $21,70 | $21,95 | $21,02 | 2,72M |
| 2026-06-12 | $21,33 | +2,30 % | $21,00 | $21,94 | $20,99 | 3,21M |
| 2026-06-11 | $20,85 | +6,98 % | $19,68 | $20,85 | $19,46 | 3,13M |
| 2026-06-10 | $19,49 | -2,26 % | $19,63 | $20,27 | $19,41 | 2,53M |
| 2026-06-09 | $19,94 | +2,89 % | $19,63 | $20,45 | $19,60 | 3,50M |
| 2026-06-08 | $19,38 | +2,70 % | $18,73 | $19,50 | $18,73 | 2,73M |
| 2026-06-05 | $18,87 | +0,21 % | $18,65 | $19,05 | $18,65 | 2,87M |
| 2026-06-04 | $18,83 | +2,11 % | $18,77 | $19,33 | $18,61 | 3,83M |
| 2026-06-03 | $18,44 | +0,88 % | $18,04 | $18,50 | $17,88 | 3,62M |
| 2026-06-02 | $18,28 | -0,65 % | $18,52 | $18,54 | $18,08 | 4,23M |
| 2026-06-01 | $18,40 | -0,59 % | $18,32 | $18,86 | $18,29 | 4,20M |
| 2026-05-29 | $18,51 | -6,23 % | $19,51 | $19,51 | $18,18 | 6,47M |
| 2026-05-28 | $19,74 | +8,05 % | $17,57 | $20,19 | $17,57 | 8,37M |
| 2026-05-27 | $18,27 | -1,24 % | $17,75 | $18,50 | $17,21 | 9,76M |
| 2026-05-26 | $18,50 | +0,11 % | $18,70 | $19,12 | $18,49 | 7,41M |