71,164$
0,03%
Echtzeit-Aktienkurs Brady Corp
Bid:
Ask:
Aktienkurse zur Brady Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 71,43 | 73,26 | 70,57 | 70,96 | -0,25% | 446.653,00 |
| 14.05.2026 | 73,24 | 74,76 | 70,91 | 71,14 | -2,87% | 874.178,00 |
| 13.05.2026 | 74,60 | 75,50 | 72,79 | 73,24 | -2,26% | 392.454,00 |
| 12.05.2026 | 76,86 | 76,87 | 74,56 | 74,93 | -1,95% | 288.620,00 |
| 11.05.2026 | 78,40 | 79,01 | 76,21 | 76,42 | -2,44% | 243.431,00 |
| 08.05.2026 | 81,09 | 81,43 | 77,99 | 78,33 | -1,51% | 150.443,00 |
| 07.05.2026 | 80,76 | 80,94 | 79,45 | 79,53 | -1,50% | 275.790,00 |
| 06.05.2026 | 81,39 | 82,55 | 80,52 | 80,74 | -0,73% | 174.621,00 |
| 05.05.2026 | 80,50 | 81,90 | 79,84 | 81,33 | 1,51% | 240.333,00 |
| 04.05.2026 | 81,53 | 82,87 | 80,05 | 80,12 | -2,48% | 279.400,00 |
| 01.05.2026 | 82,34 | 82,77 | 81,53 | 82,16 | 0,42% | 193.027,00 |
| 30.04.2026 | 82,32 | 82,74 | 81,62 | 81,82 | -0,18% | 244.251,00 |
| 29.04.2026 | 81,96 | 82,75 | 81,19 | 81,97 | -0,13% | 232.888,00 |
| 28.04.2026 | 82,98 | 83,14 | 81,06 | 82,08 | -0,41% | 292.445,00 |
| 27.04.2026 | 80,81 | 82,67 | 79,50 | 82,42 | 2,13% | 310.660,00 |
| 24.04.2026 | 82,30 | 85,58 | 80,68 | 80,70 | -1,69% | 395.406,00 |
| 23.04.2026 | 85,78 | 86,25 | 81,05 | 82,09 | -4,11% | 328.769,00 |
| 22.04.2026 | 84,71 | 87,62 | 84,00 | 85,61 | 1,53% | 346.307,00 |
| 21.04.2026 | 83,16 | 84,43 | 82,54 | 84,32 | 1,76% | 301.252,00 |
| 20.04.2026 | 84,23 | 85,94 | 82,86 | 82,86 | -1,59% | 485.885,00 |
| 17.04.2026 | 82,95 | 84,83 | 82,23 | 84,20 | 2,18% | 237.111,00 |
| 16.04.2026 | 82,65 | 83,21 | 81,79 | 82,40 | -0,48% | 193.028,00 |
| 15.04.2026 | 83,74 | 83,74 | 82,37 | 82,80 | -1,51% | 124.958,00 |
| 14.04.2026 | 85,06 | 85,22 | 83,99 | 84,07 | -1,16% | 186.509,00 |
| 13.04.2026 | 83,46 | 85,10 | 82,83 | 85,06 | 1,54% | 215.480,00 |
| 10.04.2026 | 83,94 | 84,40 | 82,86 | 83,77 | -0,01% | 158.242,00 |
| 09.04.2026 | 82,61 | 84,82 | 80,28 | 83,78 | 0,53% | 213.366,00 |
| 08.04.2026 | 82,46 | 84,13 | 82,14 | 83,34 | 3,72% | 291.869,00 |
| 07.04.2026 | 80,14 | 80,69 | 79,61 | 80,35 | 0,16% | 262.507,00 |
| 06.04.2026 | 80,18 | 81,35 | 79,61 | 80,22 | -0,63% | 258.327,00 |
| 02.04.2026 | 81,97 | 82,31 | 80,36 | 80,73 | -2,28% | 230.029,00 |
| 01.04.2026 | 81,76 | 83,60 | 81,46 | 82,61 | 1,69% | 147.642,00 |
| 31.03.2026 | 81,14 | 81,43 | 79,21 | 81,24 | 1,23% | 227.150,00 |
| 30.03.2026 | 81,42 | 81,80 | 79,64 | 80,25 | -0,59% | 173.799,00 |
| 27.03.2026 | 81,34 | 81,68 | 80,52 | 80,73 | -1,69% | 206.622,00 |
| 26.03.2026 | 83,06 | 83,80 | 81,40 | 82,12 | -1,75% | 177.775,00 |
| 25.03.2026 | 84,62 | 84,64 | 82,55 | 83,58 | -0,08% | 199.101,00 |
| 24.03.2026 | 81,50 | 84,30 | 80,97 | 83,65 | 0,90% | 180.474,00 |
| 23.03.2026 | 82,52 | 84,05 | 81,44 | 82,90 | 2,50% | 217.836,00 |
| 20.03.2026 | 83,00 | 83,43 | 80,88 | 80,88 | -2,68% | 534.135,00 |
| 19.03.2026 | 82,61 | 84,61 | 82,25 | 83,11 | -0,69% | 178.320,00 |
| 18.03.2026 | 85,32 | 85,64 | 83,69 | 83,69 | -2,67% | 195.023,00 |
| 17.03.2026 | 86,90 | 86,92 | 85,37 | 85,99 | 0,00% | 121.919,00 |
| 16.03.2026 | 85,12 | 86,91 | 85,12 | 85,99 | 1,02% | 176.887,00 |
| 13.03.2026 | 86,03 | 86,03 | 84,47 | 85,12 | -0,29% | 115.467,00 |
| 12.03.2026 | 86,15 | 87,08 | 84,64 | 85,37 | -1,74% | 240.068,00 |
| 11.03.2026 | 86,82 | 87,51 | 86,40 | 86,88 | 0,05% | 135.212,00 |
| 10.03.2026 | 87,37 | 88,01 | 86,55 | 86,84 | -0,69% | 182.940,00 |
| 09.03.2026 | 88,56 | 88,56 | 82,50 | 87,44 | -2,32% | 227.230,00 |
| 06.03.2026 | 88,61 | 90,05 | 86,91 | 89,52 | -0,16% | 263.078,00 |
| 05.03.2026 | 90,79 | 91,01 | 89,13 | 89,66 | -2,15% | 229.371,00 |
| 04.03.2026 | 90,85 | 92,16 | 89,20 | 91,63 | 1,22% | 311.147,00 |
| 03.03.2026 | 90,75 | 92,67 | 89,17 | 90,53 | -1,91% | 218.555,00 |
| 02.03.2026 | 91,35 | 92,87 | 90,52 | 92,29 | -0,05% | 261.985,00 |
| 27.02.2026 | 91,58 | 93,32 | 90,38 | 92,34 | 0,35% | 245.681,00 |
| 26.02.2026 | 91,91 | 95,48 | 91,09 | 92,02 | 0,27% | 154.156,00 |
| 25.02.2026 | 93,26 | 93,99 | 89,93 | 91,77 | -1,31% | 225.579,00 |
| 24.02.2026 | 92,04 | 93,35 | 91,27 | 92,99 | 1,57% | 348.994,00 |
| 23.02.2026 | 90,75 | 92,09 | 89,53 | 91,55 | 2,51% | 399.472,00 |
| 20.02.2026 | 92,89 | 93,76 | 86,43 | 89,31 | -4,15% | 522.549,00 |
| 19.02.2026 | 94,41 | 99,29 | 88,48 | 93,18 | -2,18% | 353.810,00 |
| 18.02.2026 | 95,53 | 96,21 | 95,21 | 95,26 | -0,26% | 377.418,00 |
| 17.02.2026 | 96,02 | 97,39 | 95,36 | 95,51 | -0,85% | 275.599,00 |
| 13.02.2026 | 95,92 | 97,58 | 94,95 | 96,33 | 0,12% | 276.149,00 |
| 12.02.2026 | 95,00 | 96,99 | 93,93 | 96,21 | 1,69% | 193.297,00 |
| 11.02.2026 | 93,65 | 94,74 | 93,01 | 94,61 | 1,27% | 182.223,00 |
| 10.02.2026 | 92,84 | 93,70 | 92,41 | 93,42 | 0,62% | 156.053,00 |
| 09.02.2026 | 92,48 | 93,88 | 92,35 | 92,84 | 0,61% | 241.929,00 |
| 06.02.2026 | 91,65 | 94,99 | 90,93 | 92,28 | 0,95% | 261.045,00 |
| 05.02.2026 | 90,70 | 91,93 | 89,96 | 91,41 | 0,82% | 186.474,00 |
| 04.02.2026 | 89,01 | 90,90 | 88,61 | 90,67 | 2,01% | 190.157,00 |
| 03.02.2026 | 87,32 | 88,93 | 87,00 | 88,88 | 1,61% | 224.211,00 |
| 02.02.2026 | 86,53 | 87,72 | 86,44 | 87,47 | 1,16% | 333.874,00 |
| 30.01.2026 | 85,26 | 87,06 | 85,03 | 86,47 | 1,06% | 288.755,00 |
| 29.01.2026 | 85,19 | 85,67 | 84,77 | 85,56 | 0,47% | 217.192,00 |
| 28.01.2026 | 84,83 | 85,61 | 83,52 | 85,16 | 0,69% | 151.784,00 |
| 27.01.2026 | 84,93 | 85,27 | 83,87 | 84,58 | -0,07% | 136.155,00 |
| 26.01.2026 | 84,50 | 85,22 | 84,08 | 84,64 | 0,40% | 163.855,00 |
| 23.01.2026 | 85,53 | 85,53 | 83,54 | 84,30 | -1,61% | 193.887,00 |
| 22.01.2026 | 85,96 | 86,37 | 84,91 | 85,68 | 0,19% | 138.162,00 |
| 21.01.2026 | 84,50 | 86,01 | 84,40 | 85,52 | 1,63% | 286.974,00 |
| 20.01.2026 | 84,08 | 84,40 | 83,52 | 84,15 | 0,71% | 224.774,00 |
| 19.01.2026 | 83,48 | 83,71 | 83,48 | 83,55 | -0,96% | - |
| 16.01.2026 | 83,75 | 84,49 | 83,68 | 84,36 | 0,43% | 140.216,00 |
| 15.01.2026 | 82,54 | 84,25 | 82,54 | 84,00 | 1,90% | 148.237,00 |
| 14.01.2026 | 81,50 | 82,64 | 81,48 | 82,43 | 0,52% | 102.847,00 |
| 13.01.2026 | 82,52 | 82,91 | 81,38 | 82,00 | -0,79% | 160.725,00 |
| 12.01.2026 | 80,76 | 82,92 | 80,76 | 82,65 | 0,54% | 91.916,00 |
| 09.01.2026 | 82,32 | 83,00 | 81,37 | 82,21 | -0,13% | 101.072,00 |
| 08.01.2026 | 80,35 | 82,50 | 79,90 | 82,32 | 2,25% | 142.196,00 |
| 07.01.2026 | 80,85 | 81,63 | 80,33 | 80,51 | -0,27% | 138.963,00 |
| 06.01.2026 | 80,68 | 82,46 | 79,79 | 80,73 | -0,09% | 135.695,00 |
| 05.01.2026 | 78,99 | 82,11 | 78,44 | 80,80 | 2,73% | 237.550,00 |
| 02.01.2026 | 78,40 | 78,85 | 77,74 | 78,65 | 0,36% | 119.965,00 |
| 31.12.2025 | 79,34 | 79,34 | 77,85 | 78,37 | -1,10% | 148.474,00 |
| 30.12.2025 | 79,74 | 80,17 | 78,96 | 79,24 | -1,27% | 108.499,00 |
| 29.12.2025 | 80,42 | 80,88 | 79,41 | 80,26 | 0,26% | 124.706,00 |
| 26.12.2025 | 80,48 | 80,49 | 79,51 | 80,05 | -0,10% | 97.015,00 |
| 24.12.2025 | 80,53 | 80,53 | 80,01 | 80,13 | -0,15% | 59.367,00 |
| 23.12.2025 | 81,25 | 81,55 | 79,60 | 80,25 | -1,27% | 111.474,00 |