186,773$
0,72%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 186,17 | 187,50 | 184,98 | 186,88 | 0,78% | 1.191.555,00 |
| 30.05.2024 | 184,00 | 187,10 | 183,34 | 185,44 | 1,10% | 1.131.165,00 |
| 29.05.2024 | 180,41 | 183,73 | 178,63 | 183,42 | 1,20% | 949.288,00 |
| 28.05.2024 | 174,57 | 181,71 | 173,63 | 181,25 | 4,50% | 1.343.667,00 |
| 24.05.2024 | 168,57 | 173,64 | 167,31 | 173,45 | 2,29% | 1.330.527,00 |
| 23.05.2024 | 160,02 | 171,40 | 159,10 | 169,57 | 3,27% | 2.282.771,00 |
| 22.05.2024 | 167,32 | 168,86 | 163,34 | 164,20 | -2,26% | 1.557.052,00 |
| 21.05.2024 | 166,81 | 168,43 | 166,21 | 168,00 | 0,63% | 929.805,00 |
| 20.05.2024 | 167,53 | 169,34 | 165,37 | 166,94 | -0,56% | 1.059.749,00 |
| 17.05.2024 | 166,63 | 168,25 | 166,05 | 167,88 | 1,08% | 823.224,00 |
| 16.05.2024 | 167,62 | 168,82 | 165,08 | 166,09 | -0,53% | 995.053,00 |
| 15.05.2024 | 167,25 | 168,57 | 165,98 | 166,98 | 0,40% | 756.897,00 |
| 14.05.2024 | 166,61 | 167,82 | 165,55 | 166,31 | 0,42% | 611.483,00 |
| 13.05.2024 | 168,27 | 169,32 | 165,52 | 165,61 | -0,92% | 803.688,00 |
| 10.05.2024 | 167,73 | 168,15 | 166,19 | 167,15 | -0,53% | 751.970,00 |
| 09.05.2024 | 165,15 | 168,87 | 164,72 | 168,04 | 1,74% | 583.359,00 |
| 08.05.2024 | 165,64 | 167,20 | 164,21 | 165,16 | -0,94% | 684.972,00 |
| 07.05.2024 | 167,53 | 170,19 | 166,69 | 166,72 | 0,04% | 807.816,00 |
| 06.05.2024 | 167,91 | 168,45 | 165,68 | 166,66 | 0,01% | 729.705,00 |
| 03.05.2024 | 166,36 | 169,52 | 166,36 | 166,64 | 1,04% | 549.477,00 |
| 02.05.2024 | 165,29 | 165,71 | 162,47 | 164,92 | 0,79% | 748.868,00 |
| 01.05.2024 | 163,23 | 165,64 | 161,81 | 163,62 | -0,01% | 1.212.138,00 |
| 30.04.2024 | 166,60 | 166,86 | 163,58 | 163,64 | -2,03% | 831.794,00 |
| 29.04.2024 | 167,27 | 168,64 | 165,93 | 167,03 | 0,33% | 674.214,00 |
| 26.04.2024 | 166,37 | 168,27 | 165,29 | 166,48 | -0,27% | 704.151,00 |
| 25.04.2024 | 165,99 | 167,09 | 162,37 | 166,93 | -0,76% | 823.050,00 |
| 24.04.2024 | 168,23 | 170,92 | 167,24 | 168,21 | 0,08% | 1.069.546,00 |
| 23.04.2024 | 162,79 | 168,75 | 162,76 | 168,08 | 3,77% | 1.260.828,00 |
| 22.04.2024 | 159,41 | 162,69 | 158,88 | 161,97 | 2,22% | 1.061.184,00 |
| 19.04.2024 | 157,19 | 159,80 | 156,91 | 158,46 | 0,72% | 876.400,00 |
| 18.04.2024 | 159,74 | 159,83 | 157,00 | 157,33 | -1,21% | 1.079.488,00 |
| 17.04.2024 | 162,22 | 162,88 | 158,85 | 159,25 | -1,02% | 720.119,00 |
| 16.04.2024 | 159,52 | 161,66 | 157,99 | 160,89 | 0,46% | 1.037.009,00 |
| 15.04.2024 | 162,61 | 164,36 | 159,79 | 160,16 | -0,08% | 853.031,00 |
| 12.04.2024 | 163,65 | 164,02 | 160,11 | 160,29 | -2,87% | 1.319.966,00 |
| 11.04.2024 | 167,05 | 167,27 | 164,71 | 165,02 | -0,87% | 1.002.625,00 |
| 10.04.2024 | 167,56 | 168,14 | 166,00 | 166,47 | -1,89% | 859.819,00 |
| 09.04.2024 | 170,61 | 170,98 | 166,95 | 169,68 | -0,57% | 1.423.530,00 |
| 08.04.2024 | 173,02 | 174,50 | 170,42 | 170,66 | -0,75% | 1.301.309,00 |
| 05.04.2024 | 171,69 | 173,93 | 171,65 | 171,95 | 0,47% | 755.210,00 |
| 04.04.2024 | 175,28 | 175,47 | 170,62 | 171,14 | -1,16% | 882.141,00 |
| 03.04.2024 | 175,63 | 176,27 | 172,26 | 173,14 | -1,73% | 1.146.902,00 |
| 02.04.2024 | 176,00 | 177,85 | 173,28 | 176,19 | -4,57% | 1.395.991,00 |
| 01.04.2024 | 186,22 | 186,22 | 183,75 | 184,62 | -1,67% | 818.225,00 |
| 28.03.2024 | 186,01 | 188,15 | 185,65 | 187,76 | 0,68% | 519.210,00 |
| 27.03.2024 | 184,39 | 186,56 | 184,20 | 186,50 | 1,97% | 529.299,00 |
| 26.03.2024 | 184,82 | 186,41 | 182,68 | 182,89 | 0,01% | 921.406,00 |
| 25.03.2024 | 187,30 | 187,74 | 182,15 | 182,88 | -2,52% | 722.118,00 |
| 22.03.2024 | 188,65 | 189,74 | 187,30 | 187,60 | -1,48% | 618.759,00 |
| 21.03.2024 | 191,12 | 192,03 | 188,92 | 190,42 | 0,05% | 863.462,00 |
| 20.03.2024 | 184,48 | 190,41 | 184,48 | 190,32 | 3,26% | 1.126.064,00 |
| 19.03.2024 | 182,51 | 185,08 | 182,46 | 184,31 | 0,72% | 784.070,00 |
| 18.03.2024 | 183,44 | 184,22 | 181,51 | 182,99 | 0,77% | 939.254,00 |
| 15.03.2024 | 182,37 | 183,52 | 180,53 | 181,60 | -0,36% | 1.593.016,00 |
| 14.03.2024 | 183,81 | 184,41 | 180,90 | 182,26 | -0,30% | 1.004.761,00 |
| 13.03.2024 | 180,12 | 183,77 | 179,68 | 182,81 | 1,31% | 1.129.611,00 |
| 12.03.2024 | 178,38 | 181,16 | 177,39 | 180,45 | 1,15% | 1.358.982,00 |
| 11.03.2024 | 175,30 | 178,94 | 174,82 | 178,39 | 1,34% | 1.106.088,00 |
| 08.03.2024 | 179,87 | 181,02 | 175,12 | 176,03 | -2,05% | 1.203.991,00 |
| 07.03.2024 | 180,11 | 181,05 | 178,21 | 179,71 | 0,27% | 1.052.035,00 |
| 06.03.2024 | 181,07 | 183,16 | 177,90 | 179,22 | -0,61% | 1.458.801,00 |
| 05.03.2024 | 177,63 | 181,56 | 176,30 | 180,32 | 1,20% | 1.260.444,00 |
| 04.03.2024 | 179,99 | 181,07 | 177,24 | 178,18 | -3,68% | 2.092.406,00 |
| 01.03.2024 | 186,21 | 187,96 | 184,86 | 184,99 | -0,50% | 695.732,00 |
| 29.02.2024 | 183,45 | 186,99 | 183,45 | 185,92 | 1,21% | 1.074.296,00 |
| 28.02.2024 | 181,10 | 184,24 | 180,42 | 183,70 | 0,60% | 943.796,00 |
| 27.02.2024 | 187,28 | 187,92 | 181,44 | 182,60 | -2,35% | 1.404.734,00 |
| 26.02.2024 | 188,80 | 189,91 | 185,74 | 186,99 | -0,77% | 837.285,00 |
| 23.02.2024 | 187,96 | 190,41 | 187,42 | 188,44 | 0,70% | 829.681,00 |
| 22.02.2024 | 185,65 | 187,87 | 185,04 | 187,13 | 1,66% | 750.249,00 |
| 21.02.2024 | 182,31 | 185,29 | 182,29 | 184,08 | 0,40% | 756.748,00 |
| 20.02.2024 | 180,00 | 183,38 | 179,47 | 183,35 | 1,38% | 1.141.571,00 |
| 16.02.2024 | 180,00 | 183,04 | 179,76 | 180,85 | -0,17% | 817.135,00 |
| 15.02.2024 | 179,01 | 181,19 | 176,75 | 181,16 | 1,95% | 1.165.153,00 |
| 14.02.2024 | 177,29 | 177,75 | 171,38 | 177,70 | 1,34% | 1.093.790,00 |
| 13.02.2024 | 173,42 | 175,62 | 171,85 | 175,35 | -1,38% | 1.357.138,00 |
| 12.02.2024 | 174,82 | 178,32 | 173,87 | 177,80 | 1,59% | 1.408.308,00 |
| 09.02.2024 | 170,55 | 175,40 | 169,60 | 175,01 | 1,84% | 1.760.002,00 |
| 08.02.2024 | 163,58 | 173,94 | 161,32 | 171,85 | 16,79% | 4.428.108,00 |
| 07.02.2024 | 147,65 | 148,00 | 146,00 | 147,14 | -0,14% | 1.170.894,00 |
| 06.02.2024 | 147,40 | 148,84 | 146,33 | 147,34 | -0,06% | 933.624,00 |
| 05.02.2024 | 147,03 | 147,53 | 144,85 | 147,43 | -0,23% | 602.257,00 |
| 02.02.2024 | 145,08 | 147,99 | 143,27 | 147,77 | 0,96% | 925.748,00 |
| 01.02.2024 | 144,37 | 146,66 | 143,69 | 146,36 | 1,87% | 597.061,00 |
| 31.01.2024 | 147,00 | 147,00 | 142,27 | 143,67 | -1,90% | 693.640,00 |
| 30.01.2024 | 144,85 | 147,23 | 144,15 | 146,46 | 0,69% | 760.716,00 |
| 29.01.2024 | 144,01 | 145,69 | 143,71 | 145,45 | 0,94% | 581.689,00 |
| 26.01.2024 | 144,33 | 144,84 | 141,52 | 144,10 | 1,59% | 899.431,00 |
| 25.01.2024 | 139,63 | 142,23 | 139,49 | 141,85 | 2,03% | 673.548,00 |
| 24.01.2024 | 140,37 | 141,29 | 138,90 | 139,03 | -0,37% | 481.333,00 |
| 23.01.2024 | 140,85 | 141,04 | 138,21 | 139,54 | -0,39% | 547.655,00 |
| 22.01.2024 | 138,58 | 140,10 | 137,98 | 140,09 | 1,45% | 744.139,00 |
| 19.01.2024 | 137,63 | 139,12 | 136,14 | 138,09 | 0,07% | 743.536,00 |
| 18.01.2024 | 137,62 | 138,09 | 134,90 | 138,00 | 0,85% | 618.119,00 |
| 17.01.2024 | 136,72 | 138,31 | 135,91 | 136,84 | -0,57% | 840.405,00 |
| 16.01.2024 | 136,75 | 138,40 | 135,17 | 137,62 | -0,29% | 1.025.957,00 |
| 12.01.2024 | 141,49 | 141,59 | 136,86 | 138,02 | -3,16% | 1.258.683,00 |
| 11.01.2024 | 142,94 | 143,13 | 140,72 | 142,53 | -0,86% | 570.490,00 |
| 10.01.2024 | 142,89 | 144,80 | 141,94 | 143,76 | 0,45% | 562.905,00 |
| 09.01.2024 | 144,07 | 145,05 | 142,92 | 143,11 | -1,51% | 633.169,00 |