80,450$
-0,01%
Echtzeit-Aktienkurs Brady Corp
Bid:
Ask:
Aktienkurse zur Brady Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 80,17 | 81,05 | 79,79 | 80,45 | -0,01% | 231.673,00 |
| 11.12.2025 | 80,21 | 80,78 | 79,82 | 80,46 | 1,41% | 195.096,00 |
| 10.12.2025 | 77,94 | 80,16 | 77,71 | 79,34 | 2,48% | 370.872,00 |
| 09.12.2025 | 76,72 | 77,59 | 75,96 | 77,42 | 1,72% | 206.516,00 |
| 08.12.2025 | 78,03 | 78,03 | 76,08 | 76,11 | -2,22% | 171.868,00 |
| 05.12.2025 | 77,63 | 78,59 | 77,63 | 77,84 | -0,14% | 128.502,00 |
| 04.12.2025 | 78,97 | 79,36 | 77,94 | 77,95 | -0,76% | 138.157,00 |
| 03.12.2025 | 78,46 | 79,30 | 77,33 | 78,55 | 0,34% | 164.864,00 |
| 02.12.2025 | 78,49 | 78,88 | 77,48 | 78,28 | -0,58% | 166.363,00 |
| 01.12.2025 | 78,13 | 79,41 | 77,77 | 78,74 | 0,64% | 243.117,00 |
| 28.11.2025 | 80,05 | 80,07 | 78,06 | 78,24 | -2,19% | 125.557,00 |
| 26.11.2025 | 80,56 | 82,00 | 79,98 | 79,99 | -0,97% | 368.604,00 |
| 25.11.2025 | 79,91 | 81,78 | 78,77 | 80,77 | 2,36% | 294.531,00 |
| 24.11.2025 | 78,04 | 79,08 | 77,00 | 78,91 | 2,36% | 281.111,00 |
| 20.11.2025 | 77,17 | 78,15 | 76,01 | 77,09 | 0,57% | 214.984,00 |
| 19.11.2025 | 75,01 | 77,03 | 74,08 | 76,65 | 1,90% | 252.453,00 |
| 18.11.2025 | 73,38 | 75,60 | 72,84 | 75,22 | 2,89% | 248.954,00 |
| 17.11.2025 | 77,89 | 77,89 | 72,51 | 73,11 | -2,84% | 258.445,00 |
| 13.11.2025 | 75,44 | 76,73 | 75,22 | 75,25 | -0,99% | 187.939,00 |
| 12.11.2025 | 76,04 | 76,58 | 75,49 | 76,00 | 0,70% | 354.883,00 |
| 11.11.2025 | 75,77 | 76,59 | 75,20 | 75,47 | -0,37% | 199.498,00 |
| 10.11.2025 | 77,04 | 77,04 | 75,46 | 75,75 | 0,53% | 202.669,00 |
| 07.11.2025 | 74,97 | 75,85 | 74,33 | 75,35 | 0,82% | 206.590,00 |
| 06.11.2025 | 77,53 | 77,63 | 74,66 | 74,74 | -1,68% | 113.199,00 |
| 05.11.2025 | 75,71 | 76,24 | 75,01 | 76,02 | 1,21% | 159.723,00 |
| 04.11.2025 | 75,09 | 76,53 | 74,87 | 75,11 | -0,79% | 149.902,00 |
| 03.11.2025 | 75,01 | 76,29 | 75,00 | 75,71 | -0,26% | 293.241,00 |
| 31.10.2025 | 76,01 | 76,53 | 75,53 | 75,91 | -0,33% | 197.977,00 |
| 30.10.2025 | 76,73 | 77,57 | 75,84 | 76,16 | -0,54% | 186.174,00 |
| 29.10.2025 | 76,91 | 77,98 | 75,83 | 76,57 | -1,45% | 143.796,00 |
| 28.10.2025 | 78,48 | 79,54 | 77,45 | 77,70 | -1,89% | 132.938,00 |
| 27.10.2025 | 80,19 | 80,78 | 79,10 | 79,20 | -0,35% | 153.792,00 |
| 24.10.2025 | 78,74 | 80,01 | 78,46 | 79,48 | 1,30% | 210.271,00 |
| 23.10.2025 | 77,35 | 78,70 | 77,01 | 78,46 | 1,78% | 121.766,00 |
| 22.10.2025 | 77,15 | 77,63 | 76,56 | 77,09 | 0,38% | 149.719,00 |
| 21.10.2025 | 76,69 | 77,74 | 76,00 | 76,80 | 0,97% | 144.629,00 |
| 20.10.2025 | 76,30 | 76,34 | 75,24 | 76,06 | 0,84% | 97.429,00 |
| 17.10.2025 | 75,39 | 75,85 | 74,51 | 75,43 | 0,57% | 141.065,00 |
| 16.10.2025 | 75,03 | 75,69 | 74,47 | 75,00 | 0,00% | 189.989,00 |
| 15.10.2025 | 74,50 | 75,22 | 73,45 | 75,00 | 1,06% | 206.359,00 |
| 14.10.2025 | 73,67 | 74,78 | 72,82 | 74,21 | 1,21% | 108.686,00 |
| 13.10.2025 | 73,30 | 73,67 | 72,71 | 73,32 | 1,12% | 149.829,00 |
| 10.10.2025 | 72,33 | 72,54 | 71,08 | 72,51 | 0,01% | 135.901,00 |
| 09.10.2025 | 74,80 | 74,80 | 71,99 | 72,50 | -1,76% | 119.138,00 |
| 08.10.2025 | 74,66 | 74,98 | 73,70 | 73,80 | -1,13% | 112.289,00 |
| 07.10.2025 | 75,35 | 75,80 | 74,02 | 74,64 | -1,58% | 155.213,00 |
| 06.10.2025 | 78,33 | 78,33 | 75,77 | 75,84 | -3,07% | 142.593,00 |
| 02.10.2025 | 78,58 | 78,58 | 77,75 | 78,24 | 0,06% | 120.803,00 |
| 01.10.2025 | 78,17 | 78,43 | 77,49 | 78,19 | 0,21% | 235.051,00 |
| 30.09.2025 | 76,70 | 78,18 | 76,70 | 78,03 | 1,73% | 169.883,00 |
| 29.09.2025 | 77,76 | 79,13 | 76,57 | 76,70 | -1,01% | 158.316,00 |
| 26.09.2025 | 77,47 | 77,87 | 76,66 | 77,48 | 0,82% | 113.923,00 |
| 25.09.2025 | 77,46 | 77,61 | 76,39 | 76,85 | -0,98% | 128.639,00 |
| 24.09.2025 | 79,25 | 79,50 | 77,61 | 77,61 | -1,65% | 300.206,00 |
| 23.09.2025 | 79,64 | 79,64 | 78,38 | 78,91 | -0,47% | 163.688,00 |
| 22.09.2025 | 80,29 | 80,50 | 79,00 | 79,28 | -1,00% | 166.733,00 |
| 19.09.2025 | 81,45 | 81,73 | 79,16 | 80,08 | -2,03% | 869.820,00 |
| 18.09.2025 | 80,00 | 82,09 | 80,00 | 81,74 | 1,78% | 244.252,00 |
| 17.09.2025 | 80,61 | 81,49 | 79,78 | 80,31 | -0,27% | 223.417,00 |
| 16.09.2025 | 80,45 | 80,86 | 79,62 | 80,53 | -0,21% | 163.291,00 |
| 15.09.2025 | 79,60 | 81,42 | 79,60 | 80,70 | 1,70% | 175.836,00 |
| 12.09.2025 | 79,47 | 79,95 | 78,86 | 79,35 | -0,66% | 157.364,00 |
| 11.09.2025 | 79,30 | 79,91 | 78,85 | 79,88 | 1,98% | 171.132,00 |
| 10.09.2025 | 78,61 | 78,61 | 77,73 | 78,33 | -0,25% | 146.792,00 |
| 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 |