Ross Stores, Inc. ROST
NASDAQ · Vereinigte Staaten · Einzelhandel
$233,40-1,00 (-0,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $233,40 | -0,43 % | $235,75 | $235,75 | $233,31 | 1,75M |
| 2026-09-29 | $234,40 | -1,13 % | $236,01 | $236,24 | $233,54 | 1,49M |
| 2026-09-28 | $237,09 | +0,41 % | $236,12 | $239,73 | $233,33 | 1,96M |
| 2026-09-25 | $236,12 | +0,31 % | $235,87 | $236,92 | $233,34 | 1,71M |
| 2026-09-24 | $235,40 | +0,61 % | $234,39 | $237,00 | $233,05 | 1,45M |
| 2026-09-23 | $233,98 | +0,63 % | $233,57 | $236,34 | $233,19 | 1,56M |
| 2026-09-22 | $232,51 | +0,54 % | $233,58 | $234,81 | $230,53 | 2,12M |
| 2026-09-21 | $231,25 | +2,05 % | $226,70 | $233,27 | $226,11 | 2,23M |
| 2026-09-18 | $226,61 | -1,25 % | $228,40 | $230,24 | $226,39 | 3,98M |
| 2026-09-17 | $229,48 | +2,08 % | $226,78 | $231,44 | $225,75 | 2,34M |
| 2026-09-16 | $224,80 | -0,65 % | $226,65 | $227,64 | $222,15 | 2,09M |
| 2026-09-15 | $226,26 | -1,64 % | $230,99 | $230,99 | $224,90 | 1,78M |
| 2026-09-14 | $230,04 | -0,30 % | $230,54 | $231,85 | $228,25 | 1,60M |
| 2026-09-11 | $230,74 | +2,33 % | $225,97 | $230,97 | $225,44 | 1,61M |
| 2026-09-10 | $225,48 | +0,09 % | $224,51 | $228,42 | $222,73 | 1,36M |
| 2026-09-09 | $225,27 | -1,76 % | $227,03 | $228,66 | $224,84 | 1,82M |
| 2026-09-08 | $229,31 | -0,60 % | $228,71 | $230,53 | $227,20 | 2,61M |
| 2026-09-04 | $230,69 | -0,42 % | $231,34 | $233,45 | $230,06 | 1,38M |
| 2026-09-03 | $231,67 | +0,36 % | $228,87 | $232,53 | $228,87 | 1,50M |
| 2026-09-02 | $230,85 | +0,70 % | $230,41 | $232,77 | $228,01 | 2,29M |
| 2026-09-01 | $229,24 | +0,31 % | $225,81 | $229,86 | $224,50 | 2,15M |
| 2026-08-31 | $228,54 | 0,00 % | $228,48 | $230,02 | $225,64 | 2,48M |
| 2026-08-28 | $228,55 | -0,57 % | $231,81 | $232,67 | $228,15 | 2,43M |
| 2026-08-27 | $229,87 | -2,71 % | $232,72 | $235,44 | $229,48 | 2,32M |
| 2026-08-26 | $236,27 | -2,04 % | $242,50 | $242,50 | $234,21 | 2,47M |
| 2026-08-25 | $241,19 | -0,14 % | $241,50 | $242,16 | $236,78 | 2,41M |
| 2026-08-24 | $241,52 | +1,04 % | $238,08 | $241,85 | $235,40 | 2,74M |
| 2026-08-21 | $239,04 | +4,39 % | $243,85 | $243,86 | $234,49 | 6,97M |
| 2026-08-20 | $228,99 | -2,43 % | $229,55 | $232,94 | $228,05 | 6,31M |
| 2026-08-19 | $234,69 | -0,71 % | $233,59 | $239,67 | $232,56 | 3,00M |
| 2026-08-18 | $236,38 | +0,47 % | $235,49 | $239,94 | $234,30 | 3,95M |
| 2026-08-17 | $235,28 | -4,11 % | $244,89 | $244,89 | $234,86 | 2,94M |
| 2026-08-14 | $245,36 | +0,16 % | $243,21 | $247,05 | $242,72 | 1,93M |
| 2026-08-13 | $244,96 | -1,33 % | $249,17 | $249,17 | $242,14 | 1,80M |
| 2026-08-12 | $248,25 | -1,41 % | $249,63 | $251,97 | $247,18 | 2,60M |
| 2026-08-11 | $251,81 | -1,19 % | $253,14 | $255,60 | $251,36 | 2,35M |
| 2026-08-10 | $254,83 | -0,16 % | $255,02 | $256,45 | $253,53 | 2,12M |
| 2026-08-07 | $255,23 | +0,36 % | $253,36 | $255,98 | $251,00 | 1,21M |
| 2026-08-06 | $254,31 | +0,43 % | $253,75 | $254,85 | $250,86 | 1,49M |
| 2026-08-05 | $253,22 | +0,86 % | $251,82 | $254,42 | $251,19 | 1,69M |
| 2026-08-04 | $251,06 | -0,73 % | $252,91 | $253,50 | $250,34 | 2,26M |
| 2026-08-03 | $252,91 | +0,73 % | $256,25 | $257,00 | $251,78 | 2,46M |
| 2026-07-31 | $251,07 | -0,59 % | $252,78 | $252,82 | $250,69 | 1,61M |
| 2026-07-30 | $252,57 | +0,24 % | $250,94 | $252,75 | $248,58 | 2,45M |
| 2026-07-29 | $251,96 | +0,37 % | $250,83 | $255,30 | $248,46 | 2,54M |
| 2026-07-28 | $251,03 | +3,16 % | $245,15 | $252,09 | $245,03 | 3,19M |
| 2026-07-27 | $243,35 | +1,87 % | $241,86 | $244,22 | $240,61 | 2,78M |
| 2026-07-24 | $238,89 | +2,80 % | $232,70 | $240,03 | $232,43 | 1,50M |
| 2026-07-23 | $232,39 | -2,44 % | $237,30 | $237,47 | $231,89 | 2,01M |
| 2026-07-22 | $238,21 | +1,02 % | $237,65 | $239,04 | $235,84 | 1,75M |
| 2026-07-21 | $235,81 | +0,01 % | $237,36 | $237,64 | $230,14 | 2,33M |
| 2026-07-20 | $235,78 | +0,99 % | $235,48 | $236,08 | $233,13 | 2,06M |
| 2026-07-17 | $233,46 | +0,32 % | $231,92 | $237,06 | $231,76 | 2,03M |
| 2026-07-16 | $232,72 | +3,06 % | $226,71 | $233,73 | $226,71 | 2,25M |
| 2026-07-15 | $225,81 | +2,21 % | $220,66 | $227,77 | $219,19 | 2,17M |
| 2026-07-14 | $220,93 | +0,67 % | $219,04 | $221,25 | $218,07 | 1,66M |
| 2026-07-13 | $219,46 | -1,53 % | $224,77 | $225,92 | $218,59 | 2,30M |
| 2026-07-10 | $222,88 | +1,03 % | $220,76 | $223,70 | $220,60 | 2,28M |
| 2026-07-09 | $220,60 | +1,32 % | $218,45 | $222,12 | $218,00 | 3,06M |
| 2026-07-08 | $217,72 | +1,42 % | $215,04 | $218,95 | $213,26 | 2,37M |
| 2026-07-07 | $214,67 | +1,57 % | $214,44 | $218,41 | $212,92 | 2,81M |
| 2026-07-06 | $211,36 | -0,97 % | $214,02 | $214,17 | $209,00 | 3,32M |
| 2026-07-02 | $213,43 | +0,72 % | $211,33 | $214,29 | $211,19 | 1,97M |
| 2026-07-01 | $211,90 | -0,45 % | $212,66 | $213,50 | $210,15 | 2,26M |
| 2026-06-30 | $212,85 | +1,93 % | $208,47 | $213,12 | $205,92 | 3,01M |
| 2026-06-29 | $208,83 | -2,08 % | $211,02 | $213,54 | $207,00 | 3,17M |
| 2026-06-26 | $213,26 | -0,87 % | $214,88 | $216,63 | $210,83 | 13,18M |
| 2026-06-25 | $215,13 | -5,89 % | $228,59 | $230,00 | $214,94 | 4,33M |
| 2026-06-24 | $228,59 | -0,20 % | $228,04 | $231,21 | $226,67 | 3,08M |
| 2026-06-23 | $229,05 | -3,34 % | $233,11 | $234,99 | $227,62 | 3,53M |
| 2026-06-22 | $236,97 | +1,79 % | $235,41 | $240,94 | $233,81 | 3,22M |
| 2026-06-18 | $232,80 | -0,19 % | $235,35 | $236,93 | $232,06 | 4,16M |
| 2026-06-17 | $233,25 | -0,53 % | $234,50 | $237,31 | $231,90 | 2,29M |
| 2026-06-16 | $234,49 | -0,96 % | $236,51 | $238,31 | $234,21 | 2,06M |
| 2026-06-15 | $236,77 | -1,40 % | $240,03 | $241,02 | $235,84 | 2,31M |
| 2026-06-12 | $240,13 | +0,43 % | $241,36 | $242,81 | $239,16 | 2,93M |
| 2026-06-11 | $239,11 | +3,10 % | $234,94 | $240,51 | $233,39 | 3,15M |
| 2026-06-10 | $231,92 | +1,08 % | $229,45 | $233,76 | $228,08 | 2,70M |
| 2026-06-09 | $229,45 | +0,89 % | $228,99 | $230,19 | $226,12 | 2,90M |
| 2026-06-08 | $227,42 | -1,28 % | $230,35 | $231,89 | $226,80 | 3,06M |
| 2026-06-05 | $230,37 | -1,15 % | $232,90 | $235,25 | $227,82 | 4,16M |
| 2026-06-04 | $233,06 | +0,19 % | $233,16 | $235,48 | $231,33 | 2,92M |
| 2026-06-03 | $232,62 | +3,93 % | $224,47 | $233,04 | $223,51 | 3,00M |
| 2026-06-02 | $223,82 | -0,11 % | $222,97 | $224,71 | $222,00 | 2,54M |
| 2026-06-01 | $224,07 | -3,31 % | $227,99 | $229,56 | $223,31 | 2,88M |
| 2026-05-29 | $231,73 | +1,99 % | $226,65 | $233,82 | $226,64 | 11,30M |
| 2026-05-28 | $227,20 | -2,69 % | $232,14 | $233,06 | $225,05 | 3,44M |
| 2026-05-27 | $233,47 | -0,52 % | $236,00 | $237,41 | $231,78 | 2,91M |
| 2026-05-26 | $234,68 | -0,06 % | $236,29 | $236,29 | $231,09 | 3,24M |
| 2026-05-22 | $234,81 | +8,11 % | $228,96 | $235,80 | $228,00 | 4,59M |