78,530$
-2,33%
Echtzeit-Aktienkurs Brady Corp
Bid:
Ask:
Aktienkurse zur Brady Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 79,95 | 80,30 | 78,49 | 78,53 | -2,33% | 158.351,00 |
| 08.09.2025 | 81,51 | 81,59 | 79,45 | 80,40 | -1,90% | 196.679,00 |
| 05.09.2025 | 82,87 | 83,52 | 81,60 | 81,96 | -0,95% | 169.569,00 |
| 04.09.2025 | 83,00 | 84,03 | 78,36 | 82,75 | 6,50% | 315.104,00 |
| 03.09.2025 | 77,41 | 78,11 | 76,12 | 77,70 | -0,12% | 278.009,00 |
| 02.09.2025 | 73,40 | 78,45 | 73,33 | 77,79 | -0,37% | 149.923,00 |
| 29.08.2025 | 77,80 | 78,22 | 77,52 | 78,08 | 0,63% | 161.957,00 |
| 28.08.2025 | 77,48 | 77,80 | 76,55 | 77,59 | 0,18% | 145.190,00 |
| 27.08.2025 | 76,21 | 77,67 | 76,08 | 77,45 | 1,49% | 205.288,00 |
| 26.08.2025 | 76,25 | 76,77 | 76,05 | 76,31 | -0,39% | 344.613,00 |
| 25.08.2025 | 76,49 | 76,64 | 75,86 | 76,61 | 0,13% | 164.738,00 |
| 22.08.2025 | 74,13 | 76,84 | 73,98 | 76,51 | 3,39% | 186.763,00 |
| 21.08.2025 | 72,60 | 74,05 | 72,60 | 74,00 | 1,73% | 110.915,00 |
| 20.08.2025 | 73,12 | 73,44 | 72,74 | 72,74 | -0,79% | 90.253,00 |
| 19.08.2025 | 72,93 | 73,57 | 72,85 | 73,32 | 0,62% | 86.856,00 |
| 18.08.2025 | 72,45 | 72,93 | 72,16 | 72,87 | 0,76% | 114.580,00 |
| 15.08.2025 | 72,77 | 73,01 | 72,01 | 72,32 | -0,47% | 129.223,00 |
| 14.08.2025 | 72,99 | 72,99 | 72,28 | 72,66 | -0,85% | 107.577,00 |
| 13.08.2025 | 71,97 | 73,28 | 71,69 | 73,28 | 2,18% | 120.902,00 |
| 12.08.2025 | 70,00 | 71,82 | 70,00 | 71,72 | 2,84% | 186.029,00 |
| 11.08.2025 | 71,00 | 71,58 | 69,51 | 69,74 | -1,29% | 142.191,00 |
| 08.08.2025 | 71,11 | 71,64 | 70,48 | 70,65 | -0,06% | 144.888,00 |
| 07.08.2025 | 71,43 | 71,43 | 70,48 | 70,69 | -0,11% | 64.292,00 |
| 06.08.2025 | 71,00 | 71,08 | 70,48 | 70,77 | -0,52% | 151.298,00 |
| 05.08.2025 | 71,02 | 71,59 | 70,58 | 71,14 | 0,95% | 97.019,00 |
| 04.08.2025 | 70,31 | 71,03 | 70,31 | 70,47 | 0,28% | 128.154,00 |
| 01.08.2025 | 70,42 | 70,72 | 69,57 | 70,27 | -0,43% | 122.682,00 |
| 31.07.2025 | 70,42 | 70,72 | 70,15 | 70,57 | 0,17% | 207.850,00 |
| 30.07.2025 | 71,29 | 71,35 | 70,18 | 70,45 | -0,69% | 145.256,00 |
| 29.07.2025 | 70,53 | 71,60 | 70,53 | 70,94 | 0,30% | 146.221,00 |
| 28.07.2025 | 69,71 | 71,15 | 69,24 | 70,73 | 0,94% | 204.669,00 |
| 25.07.2025 | 69,87 | 70,52 | 69,60 | 70,07 | -0,34% | 94.118,00 |
| 24.07.2025 | 70,06 | 70,36 | 69,44 | 70,31 | 0,07% | 134.167,00 |
| 23.07.2025 | 68,83 | 70,29 | 68,24 | 70,26 | 2,20% | 152.580,00 |
| 22.07.2025 | 68,11 | 69,53 | 68,11 | 68,75 | 0,45% | 178.105,00 |
| 21.07.2025 | 69,15 | 69,46 | 68,16 | 68,44 | -0,84% | 95.676,00 |
| 18.07.2025 | 69,95 | 70,02 | 68,62 | 69,02 | -0,35% | 119.836,00 |
| 17.07.2025 | 69,32 | 69,72 | 68,96 | 69,26 | 0,62% | 300.797,00 |
| 16.07.2025 | 68,62 | 69,13 | 67,76 | 68,83 | 1,43% | 176.842,00 |
| 15.07.2025 | 68,90 | 69,45 | 67,86 | 67,86 | -1,98% | 126.210,00 |
| 14.07.2025 | 69,24 | 69,34 | 68,63 | 69,23 | 0,32% | 126.648,00 |
| 11.07.2025 | 68,80 | 69,31 | 68,73 | 69,01 | -0,71% | 122.470,00 |
| 10.07.2025 | 69,28 | 69,76 | 68,93 | 69,50 | 0,54% | 204.753,00 |
| 09.07.2025 | 68,86 | 69,40 | 68,26 | 69,13 | 0,26% | 164.717,00 |
| 08.07.2025 | 68,64 | 69,33 | 68,64 | 68,95 | 0,19% | 184.692,00 |
| 07.07.2025 | 69,96 | 69,96 | 68,39 | 68,82 | -1,23% | 148.075,00 |
| 03.07.2025 | 69,63 | 69,72 | 69,00 | 69,68 | 0,61% | 183.776,00 |
| 02.07.2025 | 68,79 | 69,40 | 68,62 | 69,26 | 0,35% | 134.138,00 |
| 01.07.2025 | 67,96 | 70,21 | 67,81 | 69,02 | 1,54% | 165.851,00 |
| 30.06.2025 | 69,06 | 69,06 | 67,66 | 67,97 | -1,36% | 291.559,00 |
| 27.06.2025 | 68,71 | 69,29 | 68,27 | 68,91 | 0,31% | 212.623,00 |
| 26.06.2025 | 67,39 | 68,89 | 67,09 | 68,70 | 2,51% | 384.526,00 |
| 25.06.2025 | 68,05 | 68,28 | 66,84 | 67,02 | -1,73% | 263.003,00 |
| 24.06.2025 | 67,69 | 68,40 | 67,01 | 68,20 | 1,91% | 234.098,00 |
| 23.06.2025 | 66,67 | 67,05 | 66,27 | 66,92 | 0,36% | 204.075,00 |
| 20.06.2025 | 67,12 | 67,51 | 65,76 | 66,68 | -0,80% | 701.721,00 |
| 18.06.2025 | 68,67 | 68,78 | 66,92 | 67,22 | -1,73% | 283.263,00 |
| 17.06.2025 | 67,19 | 68,72 | 66,70 | 68,40 | 0,87% | 361.627,00 |
| 16.06.2025 | 68,21 | 68,44 | 67,49 | 67,81 | -0,22% | 253.447,00 |
| 13.06.2025 | 68,56 | 69,46 | 67,80 | 67,96 | -2,17% | 200.744,00 |
| 12.06.2025 | 69,11 | 69,50 | 68,57 | 69,47 | 0,17% | 132.839,00 |
| 11.06.2025 | 70,01 | 70,13 | 68,77 | 69,35 | -0,83% | 276.328,00 |
| 10.06.2025 | 70,06 | 70,57 | 69,83 | 69,93 | -0,14% | 123.291,00 |
| 09.06.2025 | 70,23 | 70,57 | 69,90 | 70,03 | 0,04% | 100.112,00 |
| 06.06.2025 | 69,93 | 70,30 | 69,28 | 70,00 | 0,65% | 131.494,00 |
| 05.06.2025 | 70,65 | 70,88 | 69,40 | 69,55 | -1,42% | 139.629,00 |
| 04.06.2025 | 70,57 | 71,00 | 70,46 | 70,55 | 0,20% | 167.593,00 |
| 03.06.2025 | 69,10 | 70,57 | 68,77 | 70,41 | 1,35% | 301.527,00 |
| 02.06.2025 | 69,45 | 69,92 | 69,08 | 69,47 | -0,43% | 185.946,00 |
| 30.05.2025 | 70,13 | 70,31 | 69,46 | 69,77 | -0,60% | 244.762,00 |
| 29.05.2025 | 70,14 | 70,38 | 69,67 | 70,19 | 0,23% | 225.253,00 |
| 28.05.2025 | 70,51 | 70,98 | 69,26 | 70,03 | -1,24% | 262.660,00 |
| 27.05.2025 | 69,86 | 71,28 | 69,37 | 70,91 | 3,13% | 262.256,00 |
| 23.05.2025 | 68,75 | 69,23 | 68,48 | 68,76 | -1,53% | 166.295,00 |
| 22.05.2025 | 69,83 | 70,25 | 69,12 | 69,83 | -0,44% | 217.437,00 |
| 21.05.2025 | 70,87 | 71,46 | 69,68 | 70,14 | -1,86% | 208.113,00 |
| 20.05.2025 | 71,19 | 71,70 | 69,95 | 71,47 | 0,08% | 314.849,00 |
| 19.05.2025 | 71,00 | 71,50 | 70,50 | 71,41 | -0,15% | 183.565,00 |
| 16.05.2025 | 77,00 | 77,00 | 71,06 | 71,52 | -6,19% | 346.639,00 |
| 15.05.2025 | 74,59 | 76,27 | 74,38 | 76,24 | 2,64% | 223.690,00 |
| 14.05.2025 | 74,93 | 74,93 | 73,94 | 74,28 | -0,97% | 208.154,00 |
| 13.05.2025 | 75,16 | 75,85 | 74,69 | 75,01 | -0,20% | 167.158,00 |
| 12.05.2025 | 74,78 | 75,54 | 74,33 | 75,16 | 2,26% | 166.626,00 |
| 09.05.2025 | 73,35 | 73,65 | 73,11 | 73,50 | 0,27% | 159.950,00 |
| 08.05.2025 | 71,75 | 73,71 | 71,75 | 73,30 | 2,81% | 123.217,00 |
| 07.05.2025 | 71,90 | 72,18 | 70,87 | 71,30 | -0,31% | 156.061,00 |
| 06.05.2025 | 71,35 | 71,72 | 70,43 | 71,52 | -0,14% | 104.474,00 |
| 05.05.2025 | 71,46 | 72,18 | 71,40 | 71,62 | -0,33% | 89.201,00 |
| 02.05.2025 | 71,16 | 72,11 | 71,01 | 71,86 | 1,77% | 84.554,00 |
| 01.05.2025 | 70,62 | 70,87 | 69,90 | 70,61 | 0,46% | 122.386,00 |
| 30.04.2025 | 68,15 | 70,42 | 68,15 | 70,29 | 0,11% | 229.409,00 |
| 29.04.2025 | 69,67 | 70,54 | 69,21 | 70,21 | 0,93% | 141.850,00 |
| 28.04.2025 | 69,14 | 69,66 | 68,78 | 69,56 | 0,83% | 122.587,00 |
| 25.04.2025 | 68,97 | 69,15 | 68,28 | 68,99 | -0,04% | 110.817,00 |
| 24.04.2025 | 68,14 | 69,52 | 68,14 | 69,02 | 1,04% | 147.189,00 |
| 23.04.2025 | 69,25 | 69,79 | 68,05 | 68,31 | 0,56% | 160.626,00 |
| 22.04.2025 | 67,62 | 68,25 | 66,89 | 67,93 | 1,91% | 173.519,00 |
| 21.04.2025 | 67,46 | 67,67 | 65,95 | 66,66 | -1,29% | 144.067,00 |
| 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% | 175.049,00 |