47,710€
-6,52%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 52,50 | 53,73 | 47,25 | 47,64 | -6,67% | 12,00 |
| 07.04.2025 | 50,06 | 51,04 | 50,06 | 51,04 | -1,39% | 15,00 |
| 04.04.2025 | 52,50 | 52,50 | 51,76 | 51,76 | -1,50% | 4,00 |
| 03.04.2025 | 59,63 | 59,77 | 51,67 | 52,55 | -12,12% | - |
| 02.04.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,20% | 12,00 |
| 01.04.2025 | 59,68 | 59,68 | 59,68 | 59,68 | 0,71% | 20,00 |
| 31.03.2025 | 58,85 | 59,30 | 57,94 | 59,26 | -0,03% | - |
| 28.03.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -2,18% | 300,00 |
| 27.03.2025 | 59,92 | 60,89 | 59,13 | 60,60 | 1,78% | - |
| 26.03.2025 | 59,42 | 59,54 | 59,42 | 59,54 | 0,68% | 30,00 |
| 25.03.2025 | 60,68 | 60,68 | 59,14 | 59,14 | -0,30% | 23,00 |
| 24.03.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,76% | 1,00 |
| 21.03.2025 | 58,09 | 59,03 | 56,52 | 58,87 | 1,15% | - |
| 20.03.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,15% | 14,00 |
| 19.03.2025 | 56,75 | 58,36 | 56,70 | 58,29 | 2,30% | - |
| 18.03.2025 | 58,06 | 58,06 | 56,98 | 56,98 | 0,00% | 53,00 |
| 17.03.2025 | 57,06 | 57,06 | 56,98 | 56,98 | 3,15% | 488,00 |
| 14.03.2025 | 55,22 | 55,24 | 55,22 | 55,24 | -0,40% | 42,00 |
| 13.03.2025 | 56,02 | 56,02 | 55,46 | 55,46 | -0,50% | 2,00 |
| 12.03.2025 | 55,10 | 55,74 | 54,78 | 55,74 | 2,39% | 7,00 |
| 11.03.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 0,33% | 13,00 |
| 10.03.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -4,44% | 2,00 |
| 07.03.2025 | 56,78 | 56,78 | 56,78 | 56,78 | 0,00% | 30,00 |
| 06.03.2025 | 56,46 | 56,78 | 56,46 | 56,78 | -0,14% | 3,00 |
| 05.03.2025 | 57,76 | 57,76 | 56,86 | 56,86 | -5,26% | 85,00 |
| 04.03.2025 | 60,46 | 60,46 | 59,22 | 60,02 | -4,82% | 256,00 |
| 03.03.2025 | 62,02 | 63,06 | 62,02 | 63,06 | 1,03% | 20,00 |
| 28.02.2025 | 64,71 | 65,28 | 61,98 | 62,42 | -3,13% | - |
| 27.02.2025 | 66,06 | 66,06 | 64,44 | 64,44 | -1,50% | 5,00 |
| 26.02.2025 | 71,38 | 71,38 | 65,42 | 65,42 | -5,73% | 27,00 |
| 25.02.2025 | 81,70 | 81,70 | 69,40 | 69,40 | -18,22% | 20,00 |
| 24.02.2025 | 84,86 | 84,86 | 84,86 | 84,86 | 0,45% | 1,00 |
| 21.02.2025 | 84,48 | 84,48 | 84,48 | 84,48 | -0,42% | 1,00 |
| 20.02.2025 | 86,10 | 86,10 | 84,84 | 84,84 | -1,00% | 4,00 |
| 19.02.2025 | 82,06 | 86,26 | 78,47 | 85,70 | 5,23% | - |
| 18.02.2025 | 80,76 | 81,44 | 80,76 | 81,44 | 2,44% | 5,00 |
| 17.02.2025 | 80,62 | 80,68 | 79,50 | 79,50 | 0,05% | 5,00 |
| 14.02.2025 | 79,34 | 80,52 | 79,34 | 79,46 | -0,63% | 18,00 |
| 13.02.2025 | 79,96 | 79,96 | 79,96 | 79,96 | 3,28% | 1,00 |
| 12.02.2025 | 79,55 | 79,58 | 76,99 | 77,42 | -2,49% | - |
| 11.02.2025 | 82,16 | 82,16 | 79,40 | 79,40 | -4,15% | 9,00 |
| 10.02.2025 | 82,84 | 82,84 | 82,84 | 82,84 | -0,28% | 1,00 |
| 07.02.2025 | 84,52 | 85,09 | 82,56 | 83,07 | -2,09% | - |
| 06.02.2025 | 85,00 | 85,00 | 84,84 | 84,84 | 0,11% | 75,00 |
| 05.02.2025 | 84,97 | 86,04 | 84,41 | 84,75 | -0,81% | - |
| 04.02.2025 | 83,90 | 85,82 | 83,36 | 85,44 | -0,81% | - |
| 03.02.2025 | 89,12 | 89,22 | 86,14 | 86,14 | -3,30% | 59,00 |
| 31.01.2025 | 89,08 | 89,08 | 89,08 | 89,08 | -3,08% | 8,00 |
| 30.01.2025 | 89,32 | 92,80 | 88,21 | 91,91 | 3,03% | - |
| 29.01.2025 | 89,32 | 90,43 | 88,96 | 89,21 | 1,28% | - |
| 28.01.2025 | 88,08 | 88,08 | 88,08 | 88,08 | 1,54% | 1,00 |
| 27.01.2025 | 87,04 | 87,04 | 86,46 | 86,74 | 1,50% | 50,00 |
| 24.01.2025 | 85,46 | 85,46 | 85,46 | 85,46 | -0,72% | 1,00 |
| 23.01.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 0,86% | 1,00 |
| 22.01.2025 | 86,22 | 86,68 | 84,94 | 85,35 | -0,95% | - |
| 21.01.2025 | 83,10 | 86,31 | 83,00 | 86,17 | 4,01% | - |
| 20.01.2025 | 83,44 | 83,51 | 82,74 | 82,85 | -1,30% | - |
| 17.01.2025 | 82,00 | 83,94 | 82,00 | 83,94 | 2,08% | 5,00 |
| 16.01.2025 | 83,21 | 83,84 | 81,75 | 82,23 | -0,98% | - |
| 15.01.2025 | 81,77 | 84,10 | 81,62 | 83,04 | 1,52% | - |
| 14.01.2025 | 82,36 | 83,37 | 81,43 | 81,80 | -1,22% | - |
| 13.01.2025 | 84,34 | 84,57 | 81,77 | 82,81 | -2,90% | - |
| 10.01.2025 | 85,28 | 85,28 | 85,28 | 85,28 | -0,08% | 100,00 |
| 09.01.2025 | 85,31 | 85,45 | 84,87 | 85,35 | 0,11% | - |
| 08.01.2025 | 83,80 | 85,26 | 83,80 | 85,26 | 2,13% | 7,00 |
| 07.01.2025 | 83,48 | 83,48 | 83,48 | 83,48 | 0,94% | 2,00 |
| 06.01.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -1,42% | 14,00 |
| 03.01.2025 | 82,89 | 83,92 | 81,91 | 83,89 | 0,11% | - |
| 02.01.2025 | 82,30 | 83,80 | 82,30 | 83,80 | 3,53% | 27,00 |
| 30.12.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -0,49% | 1,00 |
| 27.12.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -1,41% | 4,00 |
| 23.12.2024 | 83,32 | 84,66 | 82,48 | 82,50 | 0,68% | 51,00 |
| 20.12.2024 | 83,20 | 83,20 | 81,94 | 81,94 | 0,00% | 18,00 |
| 19.12.2024 | 81,94 | 81,94 | 81,94 | 81,94 | -0,97% | 2,00 |
| 18.12.2024 | 83,47 | 84,75 | 82,26 | 82,74 | -2,91% | - |
| 17.12.2024 | 85,22 | 85,22 | 85,22 | 85,22 | -0,21% | 2,00 |
| 16.12.2024 | 84,59 | 86,51 | 84,37 | 85,40 | 0,77% | - |
| 13.12.2024 | 85,29 | 86,01 | 84,43 | 84,75 | -0,69% | - |
| 12.12.2024 | 84,76 | 86,05 | 84,59 | 85,34 | 0,76% | - |
| 11.12.2024 | 83,38 | 84,70 | 83,38 | 84,70 | 1,21% | 52,00 |
| 10.12.2024 | 83,20 | 85,57 | 82,42 | 83,69 | -0,35% | - |
| 09.12.2024 | 83,98 | 83,98 | 83,98 | 83,98 | -1,41% | 11,00 |
| 06.12.2024 | 87,78 | 87,88 | 85,18 | 85,18 | -3,77% | 43,00 |
| 05.12.2024 | 88,52 | 88,52 | 88,52 | 88,52 | -0,41% | 3,00 |
| 04.12.2024 | 88,88 | 88,88 | 88,88 | 88,88 | -0,63% | 29,00 |
| 03.12.2024 | 89,72 | 89,78 | 88,64 | 89,44 | -0,32% | - |
| 02.12.2024 | 87,06 | 90,39 | 87,04 | 89,73 | 2,78% | - |
| 29.11.2024 | 86,82 | 87,30 | 86,82 | 87,30 | 1,31% | 6,00 |
| 28.11.2024 | 86,09 | 86,22 | 85,99 | 86,17 | 0,28% | - |
| 27.11.2024 | 87,85 | 88,00 | 85,71 | 85,93 | -3,17% | - |
| 26.11.2024 | 88,74 | 88,74 | 88,74 | 88,74 | 0,54% | 1,00 |
| 25.11.2024 | 88,62 | 88,62 | 88,26 | 88,26 | 6,21% | 57,00 |
| 22.11.2024 | 83,88 | 83,94 | 83,10 | 83,10 | -1,28% | 208,00 |
| 21.11.2024 | 83,02 | 84,67 | 82,88 | 84,18 | 0,17% | - |
| 20.11.2024 | 84,04 | 84,04 | 84,04 | 84,04 | -1,66% | 20,00 |
| 19.11.2024 | 85,46 | 85,46 | 85,46 | 85,46 | -0,84% | 1,00 |
| 18.11.2024 | 84,58 | 86,18 | 84,58 | 86,18 | 1,63% | 29,00 |
| 15.11.2024 | 84,80 | 84,80 | 84,80 | 84,80 | -1,65% | 60,00 |
| 14.11.2024 | 85,48 | 86,53 | 85,20 | 86,22 | 0,94% | - |
| 13.11.2024 | 84,99 | 86,94 | 84,75 | 85,42 | 0,33% | - |