68,500€
-2,49%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 70,50 | 70,50 | 70,25 | 70,25 | 0,00% | - |
| 18.12.2025 | 67,50 | 70,75 | 67,00 | 70,25 | 4,46% | - |
| 17.12.2025 | 68,00 | 68,00 | 67,00 | 67,25 | -1,10% | - |
| 16.12.2025 | 68,00 | 68,00 | 67,75 | 68,00 | -2,16% | - |
| 12.12.2025 | 69,50 | 70,50 | 68,00 | 69,50 | 3,35% | - |
| 11.12.2025 | 67,50 | 67,50 | 67,25 | 67,25 | 0,75% | - |
| 10.12.2025 | 67,00 | 67,00 | 66,75 | 66,75 | -0,74% | - |
| 09.12.2025 | 67,00 | 69,75 | 66,25 | 67,25 | -0,37% | - |
| 05.12.2025 | 68,00 | 69,75 | 66,75 | 67,50 | -1,10% | - |
| 03.12.2025 | 65,50 | 69,25 | 64,75 | 68,25 | 4,20% | - |
| 02.12.2025 | 66,50 | 67,75 | 64,50 | 65,50 | -1,13% | - |
| 01.12.2025 | 64,75 | 66,75 | 64,00 | 66,25 | 3,52% | - |
| 28.11.2025 | 65,25 | 66,75 | 63,50 | 64,00 | -1,54% | - |
| 27.11.2025 | 65,25 | 65,25 | 65,00 | 65,00 | 0,39% | - |
| 26.11.2025 | 64,75 | 65,75 | 63,50 | 64,75 | 0,39% | - |
| 25.11.2025 | 64,00 | 65,25 | 62,00 | 64,50 | 8,40% | - |
| 24.11.2025 | 59,50 | 59,75 | 59,50 | 59,50 | 2,59% | - |
| 21.11.2025 | 56,25 | 58,25 | 55,75 | 58,00 | 3,11% | - |
| 20.11.2025 | 55,75 | 56,25 | 55,75 | 56,25 | -2,60% | - |
| 19.11.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 1,32% | - |
| 18.11.2025 | 55,25 | 57,00 | 55,25 | 57,00 | -0,44% | - |
| 17.11.2025 | 57,00 | 57,25 | 57,00 | 57,25 | -1,72% | - |
| 14.11.2025 | 58,50 | 58,50 | 58,00 | 58,25 | -3,72% | - |
| 13.11.2025 | 60,25 | 60,50 | 60,25 | 60,50 | 1,68% | - |
| 12.11.2025 | 59,25 | 60,00 | 58,00 | 59,50 | 1,28% | - |
| 11.11.2025 | 58,75 | 58,75 | 58,50 | 58,75 | 0,00% | - |
| 10.11.2025 | 58,25 | 58,75 | 58,00 | 58,75 | -0,42% | - |
| 07.11.2025 | 59,00 | 59,00 | 58,75 | 59,00 | 1,29% | - |
| 06.11.2025 | 58,25 | 58,25 | 58,00 | 58,25 | 6,39% | - |
| 05.11.2025 | 54,75 | 54,75 | 53,50 | 54,75 | -2,67% | - |
| 04.11.2025 | 59,00 | 59,00 | 55,50 | 56,25 | -7,02% | - |
| 03.11.2025 | 53,25 | 60,50 | 53,25 | 60,50 | -2,02% | - |
| 31.10.2025 | 62,50 | 62,50 | 61,75 | 61,75 | 9,78% | - |
| 30.10.2025 | 56,50 | 56,50 | 56,25 | 56,25 | -2,17% | - |
| 29.10.2025 | 58,00 | 58,50 | 56,50 | 57,50 | 0,88% | - |
| 28.10.2025 | 57,25 | 57,25 | 56,75 | 57,00 | -3,80% | - |
| 27.10.2025 | 59,00 | 59,25 | 59,00 | 59,25 | 1,28% | - |
| 24.10.2025 | 58,25 | 58,50 | 58,25 | 58,50 | 3,08% | - |
| 23.10.2025 | 56,75 | 57,50 | 56,75 | 56,75 | -0,87% | - |
| 22.10.2025 | 58,75 | 58,75 | 56,25 | 57,25 | -0,43% | - |
| 21.10.2025 | 56,25 | 57,50 | 55,50 | 57,50 | 2,22% | - |