68,623$
-0,58%
Echtzeit-Aktienkurs Brady Corp.
Bid:
Ask:
Aktienkurse zur Brady Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 68,86 | 69,41 | 68,31 | 68,63 | -0,57% | - |
| 24.04.2025 | 68,14 | 69,52 | 68,14 | 69,02 | 1,04% | 165.154,00 |
| 23.04.2025 | 69,25 | 69,79 | 68,05 | 68,31 | 0,56% | 160.644,00 |
| 22.04.2025 | 67,62 | 68,25 | 66,89 | 67,93 | 1,91% | 174.419,00 |
| 21.04.2025 | 67,46 | 67,67 | 65,95 | 66,66 | -1,29% | 145.017,00 |
| 17.04.2025 | 67,05 | 67,72 | 66,54 | 67,53 | 0,88% | 173.095,00 |
| 16.04.2025 | 67,77 | 67,77 | 66,08 | 66,94 | -0,59% | 177.347,00 |
| 15.04.2025 | 68,09 | 68,54 | 67,02 | 67,34 | -1,46% | 179.820,00 |
| 14.04.2025 | 69,18 | 69,18 | 67,43 | 68,34 | 0,89% | 243.343,00 |
| 11.04.2025 | 67,08 | 68,11 | 66,11 | 67,74 | 1,00% | 162.066,00 |
| 10.04.2025 | 67,31 | 67,66 | 65,59 | 67,07 | -1,37% | 305.059,00 |
| 09.04.2025 | 63,47 | 68,62 | 63,47 | 68,00 | 5,59% | 282.778,00 |
| 08.04.2025 | 66,11 | 67,19 | 63,83 | 64,40 | 0,12% | 251.089,00 |
| 07.04.2025 | 64,17 | 66,68 | 62,70 | 64,32 | -3,32% | 323.165,00 |
| 04.04.2025 | 67,74 | 68,35 | 65,72 | 66,53 | -4,36% | 265.932,00 |
| 03.04.2025 | 70,80 | 70,82 | 68,86 | 69,56 | -4,07% | 208.632,00 |
| 02.04.2025 | 71,00 | 72,52 | 70,68 | 72,51 | 1,75% | 233.542,00 |
| 01.04.2025 | 70,63 | 71,43 | 70,12 | 71,26 | 0,88% | 182.779,00 |
| 31.03.2025 | 70,14 | 70,95 | 69,64 | 70,64 | 0,38% | 205.437,00 |
| 28.03.2025 | 71,35 | 71,36 | 70,04 | 70,37 | -1,70% | 131.367,00 |
| 27.03.2025 | 71,65 | 72,27 | 71,13 | 71,59 | 0,00% | 194.770,00 |
| 26.03.2025 | 71,12 | 71,98 | 70,93 | 71,59 | 1,32% | 249.652,00 |
| 25.03.2025 | 71,70 | 72,22 | 70,36 | 70,66 | -1,66% | 609.382,00 |
| 24.03.2025 | 71,45 | 72,49 | 71,18 | 71,85 | 1,86% | 264.576,00 |
| 21.03.2025 | 71,20 | 71,20 | 69,89 | 70,54 | -1,11% | 1.072.197,00 |
| 20.03.2025 | 71,85 | 72,30 | 71,14 | 71,33 | -0,90% | 251.632,00 |
| 19.03.2025 | 71,90 | 72,26 | 71,37 | 71,98 | 0,67% | 177.460,00 |
| 18.03.2025 | 71,57 | 72,06 | 70,96 | 71,50 | -0,65% | 189.185,00 |
| 17.03.2025 | 70,50 | 72,62 | 70,50 | 71,97 | 1,74% | 315.227,00 |
| 14.03.2025 | 69,21 | 70,82 | 69,21 | 70,74 | 2,75% | 251.640,00 |
| 13.03.2025 | 70,39 | 70,77 | 68,52 | 68,85 | -1,26% | 265.825,00 |
| 12.03.2025 | 70,47 | 71,34 | 69,57 | 69,73 | -0,68% | 292.457,00 |
| 11.03.2025 | 71,46 | 71,46 | 69,82 | 70,21 | -1,14% | 211.874,00 |
| 10.03.2025 | 71,47 | 72,48 | 70,79 | 71,02 | -0,82% | 285.705,00 |
| 07.03.2025 | 69,73 | 72,45 | 69,73 | 71,61 | 2,70% | 243.742,00 |
| 06.03.2025 | 69,26 | 70,54 | 67,69 | 69,73 | -0,33% | 454.560,00 |
| 05.03.2025 | 69,41 | 70,33 | 69,00 | 69,96 | 0,78% | 439.345,00 |
| 04.03.2025 | 69,14 | 70,89 | 69,14 | 69,42 | -1,48% | 385.218,00 |
| 03.03.2025 | 71,80 | 72,60 | 70,37 | 70,46 | -2,77% | 450.690,00 |
| 28.02.2025 | 73,00 | 73,62 | 70,75 | 72,47 | -0,48% | 483.215,00 |
| 27.02.2025 | 73,30 | 73,56 | 72,37 | 72,82 | -0,42% | 316.777,00 |
| 26.02.2025 | 73,59 | 74,81 | 73,13 | 73,13 | -0,97% | 378.741,00 |
| 25.02.2025 | 71,42 | 74,23 | 70,96 | 73,85 | 4,25% | 402.823,00 |
| 24.02.2025 | 69,54 | 71,70 | 69,54 | 70,84 | 1,87% | 365.203,00 |
| 21.02.2025 | 70,34 | 71,85 | 69,00 | 69,54 | -6,76% | 496.939,00 |
| 20.02.2025 | 73,89 | 74,80 | 72,88 | 74,58 | 0,40% | 256.442,00 |
| 19.02.2025 | 73,92 | 74,76 | 73,55 | 74,28 | 0,24% | 208.992,00 |
| 18.02.2025 | 73,28 | 74,41 | 72,79 | 74,10 | 0,66% | 348.007,00 |
| 17.02.2025 | 73,59 | 73,61 | 73,59 | 73,61 | 0,15% | - |
| 14.02.2025 | 73,80 | 74,95 | 73,16 | 73,50 | -0,23% | 236.311,00 |
| 13.02.2025 | 73,15 | 73,74 | 72,63 | 73,67 | 1,14% | 167.235,00 |
| 12.02.2025 | 73,10 | 73,72 | 72,53 | 72,84 | -1,37% | 119.687,00 |
| 11.02.2025 | 74,01 | 74,36 | 73,69 | 73,85 | -0,55% | 126.564,00 |
| 10.02.2025 | 73,49 | 75,00 | 72,86 | 74,26 | 1,37% | 203.413,00 |
| 07.02.2025 | 75,01 | 75,23 | 72,96 | 73,26 | -2,51% | 210.617,00 |
| 06.02.2025 | 74,96 | 75,30 | 74,26 | 75,15 | 0,15% | 278.011,00 |
| 05.02.2025 | 74,89 | 75,21 | 74,57 | 75,04 | 0,50% | 103.865,00 |
| 04.02.2025 | 73,80 | 75,10 | 73,77 | 74,67 | 0,70% | 169.315,00 |
| 03.02.2025 | 73,67 | 74,51 | 72,40 | 74,15 | -0,46% | 183.575,00 |
| 31.01.2025 | 75,00 | 75,55 | 74,07 | 74,49 | -0,68% | 403.327,00 |
| 30.01.2025 | 75,98 | 76,26 | 74,96 | 75,00 | -0,42% | 176.063,00 |
| 29.01.2025 | 75,67 | 75,98 | 74,39 | 75,32 | -0,75% | 214.861,00 |
| 28.01.2025 | 75,44 | 76,43 | 75,32 | 75,89 | 0,53% | 137.654,00 |
| 27.01.2025 | 74,50 | 75,59 | 74,16 | 75,49 | 1,33% | 168.395,00 |
| 24.01.2025 | 75,68 | 75,74 | 74,08 | 74,50 | -1,56% | 219.074,00 |
| 23.01.2025 | 74,00 | 75,69 | 73,64 | 75,68 | 1,86% | 151.207,00 |
| 22.01.2025 | 75,03 | 75,30 | 73,91 | 74,30 | -1,08% | 246.009,00 |
| 21.01.2025 | 74,03 | 75,61 | 74,03 | 75,11 | 2,18% | 169.473,00 |
| 17.01.2025 | 74,17 | 74,69 | 73,44 | 73,51 | -0,08% | 436.111,00 |
| 16.01.2025 | 72,66 | 73,78 | 72,59 | 73,57 | 1,41% | 235.141,00 |
| 15.01.2025 | 73,10 | 73,89 | 72,51 | 72,55 | -0,11% | 192.591,00 |
| 14.01.2025 | 71,55 | 72,85 | 71,55 | 72,63 | 1,31% | 161.087,00 |
| 13.01.2025 | 70,12 | 72,15 | 70,08 | 71,69 | 1,21% | 283.915,00 |
| 10.01.2025 | 73,37 | 73,37 | 70,79 | 70,83 | -3,80% | 255.364,00 |
| 08.01.2025 | 72,85 | 73,81 | 71,76 | 73,63 | 0,67% | 254.080,00 |
| 07.01.2025 | 73,06 | 73,46 | 72,27 | 73,14 | 0,51% | 202.574,00 |
| 06.01.2025 | 73,53 | 74,32 | 72,74 | 72,77 | -1,13% | 177.380,00 |
| 03.01.2025 | 73,67 | 73,82 | 73,23 | 73,60 | 0,12% | 264.290,00 |
| 02.01.2025 | 74,30 | 74,68 | 73,14 | 73,51 | -0,46% | 303.828,00 |
| 31.12.2024 | 73,56 | 74,11 | 73,03 | 73,85 | 0,87% | 211.451,00 |
| 30.12.2024 | 73,60 | 73,60 | 72,55 | 73,21 | -0,93% | 253.004,00 |
| 27.12.2024 | 75,41 | 75,57 | 73,76 | 73,90 | -2,30% | 85.671,00 |
| 26.12.2024 | 74,84 | 75,83 | 74,61 | 75,64 | 0,36% | 241.830,00 |
| 24.12.2024 | 74,60 | 75,70 | 73,94 | 75,37 | 0,72% | 87.737,00 |
| 23.12.2024 | 73,95 | 74,94 | 73,76 | 74,83 | 0,94% | 315.349,00 |
| 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 |