74,569$
-1,31%
Echtzeit-Aktienkurs Brady Corp
Bid:
Ask:
Aktienkurse zur Brady Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 75,29 | 76,03 | 73,46 | 74,13 | -1,89% | 985.498,00 |
| 19.12.2024 | 74,27 | 76,50 | 74,21 | 75,56 | 2,43% | 532.727,00 |
| 18.12.2024 | 76,48 | 76,72 | 73,71 | 73,77 | -2,84% | 346.925,00 |
| 17.12.2024 | 76,63 | 76,79 | 75,85 | 75,93 | -0,99% | 312.241,00 |
| 16.12.2024 | 75,60 | 77,00 | 75,60 | 76,69 | 1,44% | 231.205,00 |
| 13.12.2024 | 76,00 | 76,00 | 75,10 | 75,60 | -0,68% | 310.185,00 |
| 12.12.2024 | 75,37 | 76,55 | 74,70 | 76,12 | 0,41% | 160.213,00 |
| 11.12.2024 | 75,51 | 76,77 | 75,08 | 75,81 | -0,21% | 298.254,00 |
| 10.12.2024 | 75,50 | 76,60 | 75,23 | 75,97 | 0,56% | 251.490,00 |
| 09.12.2024 | 74,25 | 75,76 | 74,19 | 75,55 | 1,96% | 251.588,00 |
| 06.12.2024 | 75,65 | 75,65 | 74,03 | 74,10 | -1,42% | 256.192,00 |
| 05.12.2024 | 75,35 | 76,24 | 75,16 | 75,17 | -1,20% | 239.882,00 |
| 04.12.2024 | 74,57 | 76,08 | 74,29 | 76,08 | 1,93% | 310.506,00 |
| 03.12.2024 | 74,64 | 75,35 | 73,93 | 74,64 | -1,05% | 169.810,00 |
| 02.12.2024 | 74,74 | 75,50 | 74,16 | 75,43 | 0,72% | 236.150,00 |
| 29.11.2024 | 75,68 | 75,99 | 74,68 | 74,89 | -0,17% | 118.817,00 |
| 27.11.2024 | 75,48 | 75,95 | 74,50 | 75,02 | 0,05% | 240.791,00 |
| 26.11.2024 | 75,34 | 75,34 | 74,14 | 74,98 | -0,69% | 356.743,00 |
| 25.11.2024 | 72,89 | 76,06 | 72,89 | 75,50 | 3,74% | 542.505,00 |
| 22.11.2024 | 71,41 | 72,92 | 71,41 | 72,78 | 2,29% | 253.912,00 |
| 21.11.2024 | 70,54 | 71,66 | 70,00 | 71,15 | 0,57% | 287.745,00 |
| 20.11.2024 | 69,81 | 70,75 | 69,16 | 70,75 | 1,59% | 535.977,00 |
| 19.11.2024 | 70,28 | 70,48 | 69,14 | 69,64 | -0,71% | 422.798,00 |
| 18.11.2024 | 70,65 | 71,23 | 66,00 | 70,14 | -5,48% | 654.559,00 |
| 15.11.2024 | 74,57 | 74,84 | 73,65 | 74,21 | -0,62% | 172.417,00 |
| 14.11.2024 | 76,08 | 76,68 | 73,70 | 74,67 | -2,10% | 212.050,00 |
| 13.11.2024 | 76,62 | 77,20 | 76,12 | 76,27 | -0,17% | 185.083,00 |
| 12.11.2024 | 76,96 | 77,26 | 76,40 | 76,40 | -0,53% | 120.201,00 |
| 11.11.2024 | 76,99 | 77,68 | 76,81 | 76,81 | 0,13% | 283.267,00 |
| 08.11.2024 | 76,36 | 76,96 | 76,08 | 76,71 | 0,95% | 218.412,00 |
| 07.11.2024 | 76,34 | 76,76 | 75,64 | 75,99 | -0,04% | 142.803,00 |
| 06.11.2024 | 74,03 | 76,07 | 74,03 | 76,02 | 5,25% | 252.108,00 |
| 05.11.2024 | 71,58 | 72,39 | 71,58 | 72,23 | 1,01% | 92.708,00 |
| 04.11.2024 | 71,26 | 71,91 | 71,10 | 71,51 | 0,08% | 103.709,00 |
| 01.11.2024 | 71,28 | 71,99 | 70,99 | 71,45 | 0,44% | 250.361,00 |
| 31.10.2024 | 71,67 | 71,97 | 70,65 | 71,14 | -0,86% | 383.232,00 |
| 30.10.2024 | 72,50 | 73,27 | 71,67 | 71,76 | -1,47% | 275.975,00 |
| 29.10.2024 | 72,84 | 73,25 | 72,52 | 72,83 | -0,07% | 255.229,00 |
| 28.10.2024 | 72,50 | 73,50 | 72,50 | 72,88 | 1,11% | 233.447,00 |
| 25.10.2024 | 73,19 | 73,95 | 71,97 | 72,08 | -1,50% | 214.555,00 |
| 24.10.2024 | 73,22 | 73,67 | 72,60 | 73,18 | -0,10% | 332.470,00 |
| 23.10.2024 | 72,96 | 73,65 | 72,70 | 73,25 | 0,07% | 176.410,00 |
| 22.10.2024 | 74,52 | 74,59 | 73,20 | 73,20 | -1,82% | 169.707,00 |
| 21.10.2024 | 75,95 | 76,49 | 74,56 | 74,56 | -1,87% | 153.650,00 |
| 18.10.2024 | 76,49 | 76,85 | 75,51 | 75,98 | -0,34% | 174.893,00 |
| 17.10.2024 | 76,08 | 76,24 | 75,48 | 76,24 | 0,43% | 172.351,00 |
| 16.10.2024 | 75,20 | 75,98 | 74,95 | 75,91 | 1,27% | 119.459,00 |
| 15.10.2024 | 74,87 | 75,82 | 74,86 | 74,96 | -0,08% | 195.758,00 |
| 14.10.2024 | 74,91 | 75,47 | 74,71 | 75,02 | 0,07% | 196.149,00 |
| 11.10.2024 | 74,40 | 75,13 | 74,08 | 74,97 | 1,37% | 317.190,00 |
| 10.10.2024 | 74,40 | 74,40 | 73,74 | 73,96 | -1,39% | 177.952,00 |
| 09.10.2024 | 75,09 | 75,47 | 74,51 | 75,00 | 0,05% | 144.257,00 |
| 08.10.2024 | 74,91 | 75,26 | 74,39 | 74,96 | 0,35% | 127.784,00 |
| 07.10.2024 | 74,17 | 75,04 | 73,99 | 74,70 | -0,01% | 201.639,00 |
| 04.10.2024 | 73,95 | 74,75 | 73,63 | 74,71 | 1,45% | 132.710,00 |
| 03.10.2024 | 73,95 | 74,05 | 72,98 | 73,64 | -0,69% | 223.833,00 |
| 02.10.2024 | 75,16 | 75,31 | 73,96 | 74,15 | -1,26% | 163.150,00 |
| 01.10.2024 | 76,26 | 76,41 | 74,81 | 75,10 | -2,00% | 384.262,00 |
| 30.09.2024 | 75,01 | 76,64 | 74,76 | 76,63 | 1,86% | 159.783,00 |
| 27.09.2024 | 76,26 | 76,69 | 75,04 | 75,23 | -1,08% | 232.029,00 |
| 26.09.2024 | 76,24 | 76,38 | 75,56 | 76,05 | 0,11% | 143.496,00 |
| 25.09.2024 | 76,40 | 76,97 | 75,88 | 75,97 | 0,01% | 272.387,00 |
| 24.09.2024 | 75,63 | 76,11 | 75,00 | 75,96 | 0,74% | 150.482,00 |
| 23.09.2024 | 75,00 | 75,65 | 74,62 | 75,40 | 0,83% | 189.385,00 |
| 20.09.2024 | 74,31 | 75,06 | 73,81 | 74,78 | 0,20% | 862.561,00 |
| 19.09.2024 | 74,35 | 74,89 | 73,80 | 74,63 | 1,34% | 245.917,00 |
| 18.09.2024 | 73,96 | 74,84 | 73,61 | 73,64 | -0,12% | 230.162,00 |
| 17.09.2024 | 74,72 | 75,33 | 73,71 | 73,73 | -1,15% | 262.740,00 |
| 16.09.2024 | 74,91 | 75,32 | 74,36 | 74,59 | -0,01% | 278.999,00 |
| 13.09.2024 | 72,96 | 74,72 | 72,63 | 74,60 | 2,87% | 301.152,00 |
| 12.09.2024 | 72,48 | 73,48 | 72,22 | 72,52 | -0,04% | 249.540,00 |
| 11.09.2024 | 72,41 | 72,55 | 71,25 | 72,55 | -0,30% | 272.256,00 |
| 10.09.2024 | 72,83 | 73,49 | 71,91 | 72,77 | 0,14% | 222.342,00 |
| 09.09.2024 | 72,31 | 72,67 | 70,46 | 72,67 | 0,66% | 422.432,00 |
| 06.09.2024 | 73,38 | 76,82 | 71,61 | 72,19 | 0,53% | 1.007.916,00 |
| 05.09.2024 | 73,03 | 73,34 | 71,74 | 71,81 | -1,89% | 385.013,00 |
| 04.09.2024 | 73,53 | 74,11 | 72,96 | 73,19 | -0,71% | 222.163,00 |
| 03.09.2024 | 73,93 | 74,45 | 73,36 | 73,71 | -0,45% | 245.011,00 |
| 30.08.2024 | 73,62 | 74,09 | 73,02 | 74,04 | 0,93% | 218.047,00 |
| 29.08.2024 | 74,24 | 74,41 | 73,32 | 73,36 | -0,82% | 115.549,00 |
| 28.08.2024 | 72,98 | 74,51 | 72,98 | 73,97 | 1,20% | 215.995,00 |
| 27.08.2024 | 72,82 | 73,18 | 72,01 | 73,09 | -0,11% | 101.214,00 |
| 26.08.2024 | 73,64 | 73,82 | 73,02 | 73,17 | -0,05% | 161.113,00 |
| 23.08.2024 | 72,70 | 73,68 | 72,12 | 73,21 | 1,26% | 167.694,00 |
| 22.08.2024 | 72,62 | 73,29 | 72,11 | 72,30 | -0,23% | 208.167,00 |
| 21.08.2024 | 71,71 | 72,50 | 71,20 | 72,47 | 1,78% | 274.311,00 |
| 20.08.2024 | 71,35 | 71,61 | 70,76 | 71,20 | -0,34% | 180.147,00 |
| 19.08.2024 | 72,69 | 73,00 | 71,20 | 71,44 | -1,43% | 260.028,00 |
| 16.08.2024 | 72,25 | 72,55 | 71,90 | 72,48 | 0,39% | 184.686,00 |
| 15.08.2024 | 71,60 | 72,38 | 70,73 | 72,20 | 1,66% | 162.690,00 |
| 14.08.2024 | 70,17 | 71,14 | 69,63 | 71,02 | 1,25% | 174.869,00 |
| 13.08.2024 | 69,36 | 70,53 | 68,59 | 70,14 | 1,80% | 157.555,00 |
| 12.08.2024 | 69,44 | 69,87 | 68,57 | 68,90 | -0,72% | 158.735,00 |
| 09.08.2024 | 69,28 | 69,51 | 68,68 | 69,40 | 0,49% | 107.549,00 |
| 08.08.2024 | 68,89 | 69,09 | 68,18 | 69,06 | 1,05% | 114.471,00 |
| 07.08.2024 | 69,54 | 69,77 | 68,12 | 68,34 | -1,11% | 116.632,00 |
| 06.08.2024 | 68,72 | 69,87 | 68,72 | 69,11 | 0,47% | 163.791,00 |
| 05.08.2024 | 69,00 | 69,59 | 68,27 | 68,79 | -2,81% | 131.467,00 |
| 02.08.2024 | 70,50 | 70,92 | 69,29 | 70,78 | -0,77% | 158.800,00 |
| 01.08.2024 | 71,61 | 71,94 | 70,54 | 71,33 | -0,39% | 113.016,00 |