69,550€
1,21%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 69,81 | 71,11 | 69,25 | 69,56 | 1,22% | - |
| 18.09.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -1,25% | 28,00 |
| 17.09.2024 | 68,85 | 70,25 | 68,85 | 69,59 | 2,34% | - |
| 16.09.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,65% | 7,00 |
| 13.09.2024 | 65,73 | 67,87 | 65,70 | 67,56 | 4,00% | - |
| 12.09.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -0,54% | 2,00 |
| 11.09.2024 | 64,04 | 65,31 | 63,31 | 65,31 | 1,54% | - |
| 10.09.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -1,26% | 1,00 |
| 09.09.2024 | 66,16 | 66,34 | 65,14 | 65,14 | -0,14% | 46,00 |
| 06.09.2024 | 65,42 | 65,97 | 64,63 | 65,23 | 0,17% | - |
| 05.09.2024 | 65,12 | 65,12 | 65,12 | 65,12 | -1,12% | 14,00 |
| 04.09.2024 | 65,86 | 65,86 | 65,86 | 65,86 | -0,84% | 21,00 |
| 03.09.2024 | 67,59 | 67,67 | 66,03 | 66,42 | -2,44% | - |
| 02.09.2024 | 68,08 | 68,08 | 68,08 | 68,08 | 0,44% | 2,00 |
| 30.08.2024 | 67,19 | 67,98 | 66,57 | 67,78 | 1,07% | - |
| 29.08.2024 | 65,78 | 67,28 | 65,50 | 67,06 | 1,88% | - |
| 28.08.2024 | 66,49 | 66,84 | 65,82 | 65,82 | 0,55% | - |
| 27.08.2024 | 65,46 | 65,46 | 65,46 | 65,46 | -0,97% | 1,00 |
| 26.08.2024 | 65,82 | 66,59 | 65,79 | 66,10 | 1,38% | - |
| 23.08.2024 | 64,68 | 65,20 | 64,68 | 65,20 | 1,89% | 10,00 |
| 22.08.2024 | 64,76 | 65,20 | 63,90 | 63,99 | -1,19% | - |
| 21.08.2024 | 64,31 | 65,94 | 64,27 | 64,76 | 0,98% | - |
| 20.08.2024 | 65,00 | 65,10 | 63,62 | 64,13 | -1,79% | - |
| 19.08.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 0,48% | 42,00 |
| 16.08.2024 | 65,07 | 65,27 | 64,61 | 64,99 | -0,14% | - |
| 15.08.2024 | 62,70 | 65,66 | 62,30 | 65,08 | 4,08% | - |
| 14.08.2024 | 64,41 | 64,44 | 62,49 | 62,53 | -2,74% | - |
| 13.08.2024 | 63,97 | 64,95 | 63,73 | 64,29 | 0,52% | - |
| 12.08.2024 | 64,95 | 65,34 | 63,91 | 63,96 | -1,45% | - |
| 09.08.2024 | 65,10 | 65,34 | 64,16 | 64,90 | -0,15% | - |
| 08.08.2024 | 61,00 | 65,00 | 61,00 | 65,00 | 2,20% | 9,00 |
| 07.08.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 1,37% | 1,00 |
| 06.08.2024 | 63,48 | 64,38 | 62,73 | 62,74 | -0,32% | - |
| 05.08.2024 | 62,63 | 63,61 | 59,80 | 62,94 | -3,02% | - |
| 02.08.2024 | 65,70 | 65,70 | 64,90 | 64,90 | -3,13% | 121,00 |
| 01.08.2024 | 65,32 | 67,00 | 65,32 | 67,00 | 2,82% | 148,00 |
| 31.07.2024 | 65,16 | 65,16 | 65,16 | 65,16 | 0,95% | 10,00 |
| 30.07.2024 | 64,50 | 65,17 | 63,27 | 64,55 | 0,33% | - |
| 29.07.2024 | 63,97 | 64,53 | 63,30 | 64,34 | 1,20% | - |
| 26.07.2024 | 61,95 | 63,87 | 61,93 | 63,58 | 3,08% | - |
| 25.07.2024 | 61,68 | 61,68 | 61,68 | 61,68 | -1,91% | 13,00 |
| 24.07.2024 | 62,88 | 62,88 | 62,88 | 62,88 | -0,54% | 1,00 |
| 23.07.2024 | 64,52 | 64,52 | 63,22 | 63,22 | -1,40% | 13,00 |
| 22.07.2024 | 63,04 | 64,19 | 62,67 | 64,12 | 1,89% | - |
| 19.07.2024 | 63,16 | 63,62 | 62,62 | 62,93 | -0,11% | - |
| 18.07.2024 | 63,67 | 64,77 | 62,45 | 63,00 | -0,96% | - |
| 17.07.2024 | 62,64 | 64,05 | 61,69 | 63,61 | 2,60% | - |
| 16.07.2024 | 60,22 | 62,00 | 60,22 | 62,00 | 2,41% | 37,00 |
| 15.07.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 1,32% | 4,00 |
| 12.07.2024 | 60,14 | 60,56 | 59,71 | 59,75 | -0,38% | - |
| 11.07.2024 | 58,31 | 60,65 | 57,93 | 59,98 | 2,74% | - |
| 10.07.2024 | 59,12 | 59,62 | 58,08 | 58,38 | -1,37% | - |
| 09.07.2024 | 60,71 | 60,76 | 58,90 | 59,19 | -0,35% | - |
| 08.07.2024 | 60,22 | 60,22 | 59,40 | 59,40 | -0,75% | 7,00 |
| 05.07.2024 | 60,08 | 60,19 | 59,45 | 59,85 | -0,45% | - |
| 04.07.2024 | 60,20 | 60,36 | 60,10 | 60,12 | 0,00% | - |
| 03.07.2024 | 60,12 | 60,12 | 60,12 | 60,12 | -0,51% | 238,00 |
| 02.07.2024 | 60,42 | 60,58 | 59,96 | 60,43 | 0,00% | - |
| 01.07.2024 | 61,57 | 61,69 | 60,16 | 60,43 | -2,09% | - |
| 28.06.2024 | 61,47 | 62,17 | 61,16 | 61,72 | 0,44% | - |
| 27.06.2024 | 60,92 | 61,62 | 58,80 | 61,45 | -1,60% | - |
| 26.06.2024 | 63,24 | 63,37 | 62,18 | 62,45 | -0,78% | - |
| 25.06.2024 | 62,94 | 62,94 | 62,94 | 62,94 | -0,94% | 1,00 |
| 24.06.2024 | 63,54 | 63,54 | 63,54 | 63,54 | 2,88% | 1,00 |
| 21.06.2024 | 61,76 | 61,76 | 61,76 | 61,76 | -2,28% | 6,00 |
| 20.06.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -0,24% | 21,00 |
| 19.06.2024 | 63,49 | 63,54 | 63,34 | 63,35 | 0,08% | - |
| 18.06.2024 | 63,20 | 63,30 | 63,20 | 63,30 | -0,09% | 6,00 |
| 17.06.2024 | 63,76 | 63,76 | 63,36 | 63,36 | 0,25% | 159,00 |
| 14.06.2024 | 64,38 | 65,04 | 62,86 | 63,20 | -1,47% | - |
| 13.06.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -1,41% | 18,00 |
| 12.06.2024 | 65,84 | 66,82 | 64,81 | 65,06 | -2,37% | - |
| 11.06.2024 | 66,64 | 66,64 | 66,64 | 66,64 | -0,97% | 3,00 |
| 10.06.2024 | 67,85 | 67,90 | 66,94 | 67,29 | -0,93% | - |
| 07.06.2024 | 68,00 | 68,00 | 67,92 | 67,92 | -0,41% | 22,00 |
| 06.06.2024 | 67,98 | 68,30 | 67,52 | 68,20 | -0,70% | - |
| 05.06.2024 | 68,68 | 68,68 | 68,68 | 68,68 | 2,14% | 14,00 |
| 04.06.2024 | 67,36 | 68,36 | 66,79 | 67,24 | -0,03% | - |
| 03.06.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 1,45% | 8,00 |
| 31.05.2024 | 66,36 | 66,36 | 66,30 | 66,30 | 2,31% | 6,00 |
| 30.05.2024 | 64,86 | 64,86 | 64,80 | 64,80 | -1,82% | 17,00 |
| 29.05.2024 | 65,63 | 66,22 | 65,24 | 66,00 | 0,27% | - |
| 28.05.2024 | 66,76 | 67,21 | 65,52 | 65,82 | -1,26% | - |
| 27.05.2024 | 66,36 | 66,66 | 66,36 | 66,66 | -0,18% | 20,00 |
| 24.05.2024 | 66,02 | 66,78 | 66,02 | 66,78 | 0,33% | 2,00 |
| 23.05.2024 | 66,56 | 66,56 | 66,56 | 66,56 | 1,00% | 1,00 |
| 22.05.2024 | 67,41 | 67,44 | 65,32 | 65,90 | -0,15% | - |
| 21.05.2024 | 64,96 | 66,00 | 64,96 | 66,00 | 0,70% | 3,00 |
| 20.05.2024 | 64,54 | 65,67 | 64,45 | 65,54 | 1,93% | - |
| 17.05.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 3,54% | 3,00 |
| 16.05.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -1,24% | 1,00 |
| 15.05.2024 | 64,38 | 64,38 | 62,88 | 62,88 | -1,83% | 5,00 |
| 14.05.2024 | 63,65 | 64,30 | 63,41 | 64,05 | 0,58% | - |
| 13.05.2024 | 63,34 | 64,77 | 63,25 | 63,68 | 0,62% | - |
| 10.05.2024 | 64,05 | 64,26 | 63,08 | 63,29 | 0,36% | - |
| 09.05.2024 | 63,06 | 63,06 | 63,06 | 63,06 | 0,96% | 148,00 |
| 08.05.2024 | 63,06 | 63,12 | 62,08 | 62,46 | -0,35% | - |
| 07.05.2024 | 62,68 | 62,68 | 62,68 | 62,68 | 2,75% | 12,00 |
| 06.05.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,15% | 4,00 |
| 03.05.2024 | 63,14 | 63,64 | 60,82 | 61,09 | -3,76% | - |