Tapestry, Inc. TPR
NYSE · Vereinigte Staaten · Einzelhandel
$115,30+0,28 (+0,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $115,04 | +0,81 % | $114,47 | $116,06 | $113,69 | 3,89M |
| 2026-09-29 | $114,12 | +0,59 % | $114,16 | $115,09 | $112,39 | 2,62M |
| 2026-09-28 | $113,45 | -0,38 % | $112,94 | $114,59 | $112,57 | 2,50M |
| 2026-09-25 | $113,88 | +1,57 % | $111,54 | $113,91 | $111,54 | 1,89M |
| 2026-09-24 | $112,12 | +1,46 % | $110,50 | $112,98 | $110,50 | 1,82M |
| 2026-09-23 | $110,51 | -1,85 % | $111,86 | $112,73 | $110,15 | 2,39M |
| 2026-09-22 | $112,59 | -0,42 % | $114,72 | $115,00 | $109,79 | 3,66M |
| 2026-09-21 | $113,07 | -1,68 % | $115,77 | $115,78 | $112,73 | 3,72M |
| 2026-09-18 | $115,00 | -0,90 % | $115,70 | $115,98 | $114,24 | 7,71M |
| 2026-09-17 | $116,04 | -1,61 % | $120,75 | $120,75 | $115,84 | 2,46M |
| 2026-09-16 | $117,94 | +0,71 % | $119,16 | $121,16 | $117,63 | 2,90M |
| 2026-09-15 | $117,11 | -0,68 % | $117,51 | $118,03 | $115,60 | 2,44M |
| 2026-09-14 | $117,91 | -0,49 % | $118,69 | $118,96 | $117,58 | 2,37M |
| 2026-09-11 | $118,49 | +2,26 % | $117,70 | $118,55 | $115,03 | 2,33M |
| 2026-09-10 | $115,87 | +1,90 % | $114,09 | $117,26 | $112,11 | 3,18M |
| 2026-09-09 | $113,71 | -3,29 % | $116,80 | $117,55 | $113,57 | 5,48M |
| 2026-09-08 | $117,58 | -3,73 % | $121,99 | $123,55 | $116,90 | 3,46M |
| 2026-09-04 | $122,14 | -0,38 % | $122,00 | $124,51 | $121,93 | 2,90M |
| 2026-09-03 | $122,60 | -0,44 % | $124,51 | $125,20 | $121,84 | 2,86M |
| 2026-09-02 | $123,14 | +0,82 % | $122,88 | $124,49 | $122,06 | 2,94M |
| 2026-09-01 | $122,14 | -1,01 % | $121,38 | $123,62 | $120,31 | 3,01M |
| 2026-08-31 | $123,39 | -1,67 % | $125,00 | $125,30 | $121,88 | 4,08M |
| 2026-08-28 | $125,49 | +1,83 % | $124,51 | $125,87 | $123,14 | 3,53M |
| 2026-08-27 | $123,24 | -5,38 % | $129,00 | $129,20 | $122,88 | 3,96M |
| 2026-08-26 | $130,25 | +0,10 % | $130,37 | $130,79 | $129,53 | 4,84M |
| 2026-08-25 | $130,12 | -1,54 % | $132,35 | $132,38 | $129,90 | 2,30M |
| 2026-08-24 | $132,16 | +1,53 % | $130,22 | $132,98 | $130,19 | 3,90M |
| 2026-08-21 | $130,17 | +0,27 % | $130,75 | $131,37 | $129,52 | 3,38M |
| 2026-08-20 | $129,82 | -1,44 % | $130,38 | $130,98 | $127,94 | 4,07M |
| 2026-08-19 | $131,72 | -0,41 % | $132,00 | $134,93 | $130,99 | 2,78M |
| 2026-08-18 | $132,26 | +2,51 % | $129,46 | $135,35 | $129,25 | 4,18M |
| 2026-08-17 | $129,02 | +0,03 % | $128,30 | $130,00 | $126,95 | 4,62M |
| 2026-08-14 | $128,98 | +0,46 % | $127,95 | $129,88 | $126,14 | 5,54M |
| 2026-08-13 | $128,39 | -16,49 % | $132,70 | $135,78 | $127,78 | 8,53M |
| 2026-08-12 | $153,74 | -4,24 % | $160,93 | $160,93 | $152,61 | 3,80M |
| 2026-08-11 | $160,54 | -2,57 % | $163,79 | $164,52 | $158,08 | 3,93M |
| 2026-08-10 | $164,78 | +1,49 % | $161,52 | $164,80 | $159,43 | 2,49M |
| 2026-08-07 | $162,36 | +0,22 % | $163,10 | $163,40 | $159,86 | 2,23M |
| 2026-08-06 | $162,00 | +1,78 % | $160,84 | $163,94 | $159,63 | 2,00M |
| 2026-08-05 | $159,16 | +2,05 % | $157,19 | $161,58 | $156,56 | 1,80M |
| 2026-08-04 | $155,97 | +0,22 % | $153,85 | $157,62 | $153,85 | 1,65M |
| 2026-08-03 | $155,63 | +2,14 % | $155,00 | $157,10 | $153,46 | 1,66M |
| 2026-07-31 | $152,37 | -0,14 % | $154,56 | $154,61 | $151,49 | 1,75M |
| 2026-07-30 | $152,58 | +1,65 % | $150,84 | $152,68 | $149,28 | 1,44M |
| 2026-07-29 | $150,11 | -0,52 % | $147,86 | $151,52 | $147,53 | 2,78M |
| 2026-07-28 | $150,90 | +2,35 % | $149,36 | $151,23 | $146,63 | 2,18M |
| 2026-07-27 | $147,43 | +3,39 % | $144,07 | $147,59 | $142,92 | 2,00M |
| 2026-07-24 | $142,60 | +2,49 % | $139,26 | $142,94 | $137,46 | 1,49M |
| 2026-07-23 | $139,13 | -3,20 % | $141,03 | $143,55 | $138,68 | 1,67M |
| 2026-07-22 | $143,73 | +1,10 % | $141,55 | $143,86 | $139,89 | 2,03M |
| 2026-07-21 | $142,16 | +0,74 % | $143,76 | $143,76 | $140,51 | 1,66M |
| 2026-07-20 | $141,12 | -0,24 % | $140,70 | $143,39 | $140,02 | 2,26M |
| 2026-07-17 | $141,46 | -1,89 % | $141,38 | $144,11 | $140,81 | 2,32M |
| 2026-07-16 | $144,19 | +2,80 % | $140,00 | $146,77 | $138,76 | 4,12M |
| 2026-07-15 | $140,26 | +3,62 % | $137,05 | $141,37 | $137,05 | 2,37M |
| 2026-07-14 | $135,36 | -0,57 % | $137,81 | $138,64 | $135,03 | 2,42M |
| 2026-07-13 | $136,13 | -3,27 % | $139,89 | $140,74 | $135,09 | 3,10M |
| 2026-07-10 | $140,73 | +0,57 % | $140,15 | $142,29 | $139,22 | 1,41M |
| 2026-07-09 | $139,93 | -0,15 % | $140,00 | $141,64 | $137,00 | 2,01M |
| 2026-07-08 | $140,14 | -4,21 % | $143,94 | $144,98 | $139,04 | 2,59M |
| 2026-07-07 | $146,30 | +0,56 % | $146,29 | $147,70 | $143,47 | 2,43M |
| 2026-07-06 | $145,49 | +0,89 % | $146,58 | $147,33 | $142,37 | 1,63M |
| 2026-07-02 | $144,21 | +0,15 % | $145,42 | $149,08 | $142,86 | 2,71M |
| 2026-07-01 | $143,99 | -1,63 % | $145,38 | $147,34 | $143,47 | 2,41M |
| 2026-06-30 | $146,38 | -0,12 % | $145,00 | $148,57 | $144,05 | 3,17M |
| 2026-06-29 | $146,56 | +0,38 % | $144,30 | $148,16 | $142,89 | 2,73M |
| 2026-06-26 | $146,00 | 0,00 % | $144,66 | $148,78 | $143,87 | 6,37M |
| 2026-06-25 | $146,00 | -2,50 % | $150,81 | $151,22 | $144,56 | 2,89M |
| 2026-06-24 | $149,75 | -0,52 % | $150,04 | $152,34 | $149,24 | 2,02M |
| 2026-06-23 | $150,53 | +0,89 % | $148,32 | $151,11 | $145,94 | 2,76M |
| 2026-06-22 | $149,20 | +3,97 % | $144,93 | $149,57 | $143,20 | 2,99M |
| 2026-06-18 | $143,50 | -1,62 % | $148,21 | $149,92 | $143,01 | 5,86M |
| 2026-06-17 | $145,87 | -2,36 % | $149,24 | $152,66 | $145,72 | 2,25M |
| 2026-06-16 | $149,39 | -1,06 % | $151,50 | $153,67 | $149,09 | 2,34M |
| 2026-06-15 | $150,99 | +2,42 % | $150,13 | $156,74 | $149,98 | 3,56M |
| 2026-06-12 | $147,42 | +1,40 % | $149,83 | $150,55 | $146,07 | 2,03M |
| 2026-06-11 | $145,39 | +3,17 % | $142,53 | $145,41 | $141,32 | 2,17M |
| 2026-06-10 | $140,92 | -3,23 % | $143,93 | $145,76 | $140,17 | 3,01M |
| 2026-06-09 | $145,62 | +3,35 % | $143,01 | $147,41 | $142,31 | 2,38M |
| 2026-06-08 | $140,90 | +0,57 % | $140,57 | $142,90 | $138,76 | 3,36M |
| 2026-06-05 | $140,10 | -0,26 % | $138,36 | $140,81 | $136,62 | 3,13M |
| 2026-06-04 | $140,47 | +0,62 % | $139,07 | $140,94 | $136,61 | 3,30M |
| 2026-06-03 | $139,61 | +0,69 % | $137,15 | $139,66 | $135,48 | 2,45M |
| 2026-06-02 | $138,65 | -0,12 % | $138,55 | $140,62 | $137,63 | 2,28M |
| 2026-06-01 | $138,81 | -4,57 % | $145,46 | $145,46 | $137,59 | 2,17M |
| 2026-05-29 | $145,46 | +0,05 % | $145,66 | $146,59 | $143,87 | 3,25M |
| 2026-05-28 | $145,39 | +4,73 % | $137,62 | $145,56 | $136,89 | 2,21M |
| 2026-05-27 | $138,83 | -1,27 % | $140,51 | $143,99 | $138,78 | 1,62M |
| 2026-05-26 | $140,62 | +1,54 % | $140,30 | $141,57 | $138,90 | 1,53M |
| 2026-05-22 | $138,49 | -0,45 % | $140,51 | $140,72 | $138,09 | 1,32M |