Target Corporation TGT
NYSE · Vereinigte Staaten · Einzelhandel
$156,69+0,26 (+0,17 %)
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 | $156,69 | +0,17 % | $159,25 | $159,92 | $155,96 | 4,46M |
| 2026-09-29 | $156,43 | -1,26 % | $157,55 | $158,47 | $154,67 | 3,75M |
| 2026-09-28 | $158,43 | +0,62 % | $156,60 | $160,80 | $156,21 | 3,39M |
| 2026-09-25 | $157,45 | +0,83 % | $155,37 | $157,89 | $153,96 | 2,96M |
| 2026-09-24 | $156,15 | -0,07 % | $158,00 | $159,56 | $156,15 | 3,35M |
| 2026-09-23 | $156,26 | -1,74 % | $159,05 | $160,00 | $155,93 | 2,99M |
| 2026-09-22 | $159,02 | +0,83 % | $157,87 | $160,05 | $157,26 | 2,19M |
| 2026-09-21 | $157,71 | -0,30 % | $158,47 | $159,49 | $157,56 | 2,25M |
| 2026-09-18 | $158,19 | -1,03 % | $159,81 | $159,82 | $157,13 | 6,81M |
| 2026-09-17 | $159,83 | +3,33 % | $156,42 | $160,00 | $156,42 | 4,09M |
| 2026-09-16 | $154,68 | +0,18 % | $154,52 | $156,33 | $153,55 | 2,74M |
| 2026-09-15 | $154,40 | -2,71 % | $158,77 | $159,20 | $153,73 | 3,62M |
| 2026-09-14 | $158,70 | +1,84 % | $157,78 | $160,11 | $157,03 | 3,29M |
| 2026-09-11 | $155,83 | +0,06 % | $156,34 | $157,37 | $154,35 | 2,64M |
| 2026-09-10 | $155,73 | -1,14 % | $157,67 | $158,49 | $154,67 | 3,21M |
| 2026-09-09 | $157,52 | -3,19 % | $162,02 | $162,38 | $157,41 | 3,39M |
| 2026-09-08 | $162,71 | -1,05 % | $164,07 | $164,49 | $160,45 | 2,66M |
| 2026-09-04 | $164,44 | +0,26 % | $163,62 | $164,82 | $162,75 | 2,87M |
| 2026-09-03 | $164,01 | +0,40 % | $164,12 | $165,65 | $162,64 | 1,99M |
| 2026-09-02 | $163,36 | -0,24 % | $164,01 | $165,30 | $163,11 | 2,80M |
| 2026-09-01 | $163,75 | +1,78 % | $161,74 | $164,34 | $161,27 | 3,98M |
| 2026-08-31 | $160,88 | -1,41 % | $162,83 | $164,50 | $160,18 | 3,91M |
| 2026-08-28 | $163,18 | -1,66 % | $166,00 | $166,06 | $162,65 | 3,64M |
| 2026-08-27 | $165,93 | +1,15 % | $162,18 | $167,13 | $161,81 | 4,75M |
| 2026-08-26 | $164,04 | +0,35 % | $163,68 | $164,85 | $161,34 | 4,66M |
| 2026-08-25 | $163,47 | -3,78 % | $165,90 | $166,75 | $161,20 | 7,60M |
| 2026-08-24 | $169,89 | +2,69 % | $166,06 | $170,75 | $165,72 | 6,41M |
| 2026-08-21 | $165,44 | +4,54 % | $161,06 | $165,48 | $160,23 | 6,23M |
| 2026-08-20 | $158,25 | -0,47 % | $157,00 | $161,28 | $154,50 | 6,06M |
| 2026-08-19 | $159,00 | +4,28 % | $147,80 | $161,98 | $146,21 | 9,47M |
| 2026-08-18 | $152,48 | +0,97 % | $153,38 | $154,26 | $151,66 | 5,79M |
| 2026-08-17 | $151,01 | -2,25 % | $153,45 | $154,57 | $150,88 | 6,12M |
| 2026-08-14 | $154,48 | -0,66 % | $155,69 | $156,33 | $154,27 | 3,62M |
| 2026-08-13 | $155,51 | +0,98 % | $155,00 | $156,47 | $154,39 | 3,65M |
| 2026-08-12 | $154,00 | +1,12 % | $151,24 | $154,13 | $150,32 | 4,60M |
| 2026-08-11 | $152,29 | +0,18 % | $151,04 | $154,89 | $150,46 | 4,17M |
| 2026-08-10 | $152,02 | +1,55 % | $149,14 | $153,32 | $148,02 | 5,26M |
| 2026-08-07 | $149,70 | +1,78 % | $146,07 | $149,80 | $145,50 | 2,85M |
| 2026-08-06 | $147,08 | -0,42 % | $149,60 | $149,74 | $146,31 | 2,50M |
| 2026-08-05 | $147,70 | -0,28 % | $148,65 | $148,95 | $146,91 | 4,23M |
| 2026-08-04 | $148,11 | -0,83 % | $147,37 | $149,89 | $146,47 | 3,18M |
| 2026-08-03 | $149,35 | +3,36 % | $147,52 | $150,07 | $147,52 | 4,86M |
| 2026-07-31 | $144,49 | -0,01 % | $145,03 | $145,14 | $141,05 | 3,31M |
| 2026-07-30 | $144,51 | -0,95 % | $144,10 | $145,29 | $143,07 | 2,63M |
| 2026-07-29 | $145,90 | +1,18 % | $143,91 | $147,77 | $142,17 | 3,20M |
| 2026-07-28 | $144,20 | +2,75 % | $141,91 | $145,85 | $141,29 | 4,62M |
| 2026-07-27 | $140,34 | +2,60 % | $138,18 | $140,91 | $137,45 | 3,04M |
| 2026-07-24 | $136,78 | +1,71 % | $134,51 | $137,58 | $134,23 | 2,49M |
| 2026-07-23 | $134,48 | -2,49 % | $135,09 | $135,59 | $132,55 | 3,21M |
| 2026-07-22 | $137,92 | -0,40 % | $139,22 | $139,69 | $137,18 | 2,28M |
| 2026-07-21 | $138,48 | -0,80 % | $138,98 | $139,70 | $137,68 | 2,41M |
| 2026-07-20 | $139,59 | -0,01 % | $141,31 | $143,21 | $138,80 | 3,39M |
| 2026-07-17 | $139,60 | -0,44 % | $140,75 | $144,40 | $138,33 | 5,19M |
| 2026-07-16 | $140,21 | +1,39 % | $140,00 | $141,74 | $139,28 | 4,30M |
| 2026-07-15 | $138,29 | +3,20 % | $134,27 | $139,88 | $133,60 | 5,22M |
| 2026-07-14 | $134,00 | -0,57 % | $135,59 | $136,34 | $133,10 | 2,51M |
| 2026-07-13 | $134,77 | -0,27 % | $136,68 | $136,94 | $134,29 | 4,24M |
| 2026-07-10 | $135,14 | +2,17 % | $133,27 | $136,05 | $132,92 | 3,40M |
| 2026-07-09 | $132,27 | -0,11 % | $131,71 | $134,89 | $131,26 | 4,46M |
| 2026-07-08 | $132,42 | +3,82 % | $130,00 | $133,54 | $128,32 | 6,78M |
| 2026-07-07 | $127,55 | +1,15 % | $127,59 | $127,89 | $126,33 | 3,00M |
| 2026-07-06 | $126,10 | -3,16 % | $129,99 | $129,99 | $124,70 | 5,21M |
| 2026-07-02 | $130,21 | -0,06 % | $130,74 | $132,28 | $129,58 | 3,27M |
| 2026-07-01 | $130,29 | -0,25 % | $129,80 | $130,88 | $126,46 | 4,93M |
| 2026-06-30 | $130,61 | -2,47 % | $133,62 | $133,86 | $129,68 | 6,51M |
| 2026-06-29 | $133,92 | -4,61 % | $139,15 | $139,56 | $133,78 | 4,55M |
| 2026-06-26 | $140,39 | +0,59 % | $140,46 | $141,62 | $139,33 | 6,80M |
| 2026-06-25 | $139,57 | -1,15 % | $140,75 | $142,82 | $139,07 | 4,34M |
| 2026-06-24 | $141,20 | +5,29 % | $135,69 | $141,25 | $134,81 | 6,24M |
| 2026-06-23 | $134,11 | +3,38 % | $131,91 | $134,90 | $131,22 | 4,79M |
| 2026-06-22 | $129,73 | -0,77 % | $131,52 | $134,02 | $129,39 | 3,94M |
| 2026-06-18 | $130,74 | +2,29 % | $129,00 | $131,80 | $128,95 | 7,53M |
| 2026-06-17 | $127,81 | -4,19 % | $132,57 | $133,68 | $127,66 | 3,51M |
| 2026-06-16 | $133,40 | +0,17 % | $133,17 | $134,65 | $131,32 | 3,19M |
| 2026-06-15 | $133,17 | -1,52 % | $136,00 | $137,87 | $133,06 | 7,29M |
| 2026-06-12 | $135,23 | +1,95 % | $133,45 | $136,14 | $133,45 | 4,80M |
| 2026-06-11 | $132,64 | +3,64 % | $129,03 | $132,96 | $128,10 | 4,54M |
| 2026-06-10 | $127,98 | +1,08 % | $127,65 | $128,50 | $125,37 | 3,94M |
| 2026-06-09 | $126,61 | +2,13 % | $124,16 | $127,52 | $123,98 | 4,09M |
| 2026-06-08 | $123,97 | +1,14 % | $122,03 | $124,15 | $120,77 | 2,85M |
| 2026-06-05 | $122,57 | -1,03 % | $124,00 | $124,08 | $121,79 | 4,38M |
| 2026-06-04 | $123,85 | -0,76 % | $126,55 | $126,83 | $123,83 | 4,75M |
| 2026-06-03 | $124,80 | +1,32 % | $123,13 | $125,25 | $122,51 | 3,34M |
| 2026-06-02 | $123,18 | -0,43 % | $123,23 | $124,97 | $123,02 | 3,21M |
| 2026-06-01 | $123,71 | -2,64 % | $126,48 | $126,72 | $121,57 | 4,86M |
| 2026-05-29 | $127,07 | -1,23 % | $127,41 | $127,88 | $125,27 | 6,46M |
| 2026-05-28 | $128,65 | +0,25 % | $129,76 | $130,20 | $127,75 | 4,68M |
| 2026-05-27 | $128,33 | +2,31 % | $126,98 | $131,20 | $126,46 | 6,08M |
| 2026-05-26 | $125,43 | -0,14 % | $126,52 | $126,85 | $124,05 | 4,46M |
| 2026-05-22 | $125,60 | -0,44 % | $127,49 | $127,98 | $125,11 | 4,94M |