72,180$
-0,22%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 72,32 | 73,29 | 71,59 | 72,18 | -0,22% | 666.937,00 |
| 06.11.2025 | 75,82 | 75,83 | 72,28 | 72,34 | -5,88% | 776.498,00 |
| 05.11.2025 | 73,66 | 77,62 | 73,21 | 76,86 | 3,58% | 921.445,00 |
| 04.11.2025 | 73,24 | 74,55 | 71,88 | 74,20 | 1,02% | 841.608,00 |
| 03.11.2025 | 77,90 | 78,98 | 70,59 | 73,45 | -9,23% | 1.558.369,00 |
| 31.10.2025 | 80,62 | 81,37 | 78,26 | 80,92 | -0,28% | 613.958,00 |
| 30.10.2025 | 81,14 | 81,96 | 80,34 | 81,15 | 0,12% | 413.383,00 |
| 29.10.2025 | 82,71 | 84,28 | 80,51 | 81,05 | -2,70% | 500.090,00 |
| 28.10.2025 | 85,50 | 85,71 | 82,83 | 83,30 | -3,16% | 402.214,00 |
| 27.10.2025 | 85,82 | 87,00 | 85,40 | 86,02 | 1,31% | 321.998,00 |
| 24.10.2025 | 87,00 | 87,00 | 84,31 | 84,91 | -1,20% | 377.389,00 |
| 23.10.2025 | 84,90 | 85,99 | 84,11 | 85,94 | 1,96% | 397.896,00 |
| 22.10.2025 | 84,48 | 85,53 | 83,71 | 84,29 | -2,19% | 502.596,00 |
| 21.10.2025 | 84,05 | 86,91 | 83,63 | 86,18 | 1,94% | 484.347,00 |
| 20.10.2025 | 85,24 | 85,48 | 84,24 | 84,54 | -0,28% | 298.329,00 |
| 17.10.2025 | 86,15 | 86,40 | 84,09 | 84,78 | -1,73% | 678.605,00 |
| 16.10.2025 | 84,41 | 86,31 | 83,88 | 86,27 | 2,05% | 531.289,00 |
| 15.10.2025 | 83,25 | 85,63 | 83,20 | 84,54 | 3,30% | 523.700,00 |
| 14.10.2025 | 77,17 | 82,46 | 76,97 | 81,84 | 4,19% | 554.809,00 |
| 13.10.2025 | 76,30 | 78,76 | 75,81 | 78,55 | 5,68% | 379.944,00 |
| 10.10.2025 | 76,31 | 77,11 | 73,82 | 74,33 | -3,72% | 472.116,00 |
| 09.10.2025 | 79,70 | 80,35 | 76,89 | 77,20 | -3,99% | 533.185,00 |
| 08.10.2025 | 79,48 | 81,60 | 79,36 | 80,41 | 0,70% | 417.694,00 |
| 07.10.2025 | 81,02 | 82,10 | 79,66 | 79,85 | -2,57% | 442.219,00 |
| 06.10.2025 | 81,74 | 83,17 | 81,06 | 81,96 | -0,75% | 409.502,00 |
| 02.10.2025 | 82,07 | 82,82 | 80,71 | 82,58 | 0,63% | 425.291,00 |
| 01.10.2025 | 79,71 | 82,10 | 78,97 | 82,06 | 2,87% | 815.810,00 |
| 30.09.2025 | 79,11 | 79,89 | 78,39 | 79,77 | 1,37% | 586.070,00 |
| 29.09.2025 | 81,02 | 81,19 | 78,45 | 78,69 | -2,27% | 611.262,00 |
| 26.09.2025 | 78,21 | 80,79 | 78,21 | 80,52 | 1,35% | 501.430,00 |
| 25.09.2025 | 81,06 | 81,54 | 78,59 | 79,45 | -2,40% | 607.774,00 |
| 24.09.2025 | 80,37 | 81,69 | 80,31 | 81,40 | 1,70% | 590.131,00 |
| 23.09.2025 | 79,44 | 80,73 | 79,26 | 80,04 | 1,05% | 444.548,00 |
| 22.09.2025 | 80,02 | 81,09 | 79,15 | 79,21 | -1,50% | 606.910,00 |
| 19.09.2025 | 81,35 | 82,14 | 80,18 | 80,42 | -1,94% | 2.214.232,00 |
| 18.09.2025 | 81,23 | 82,18 | 80,20 | 82,01 | 1,47% | 460.474,00 |
| 17.09.2025 | 80,53 | 83,49 | 80,53 | 80,82 | 0,94% | 548.218,00 |
| 16.09.2025 | 81,86 | 81,86 | 78,39 | 80,07 | -2,37% | 792.226,00 |
| 15.09.2025 | 81,70 | 82,15 | 80,69 | 82,01 | 1,33% | 624.597,00 |
| 12.09.2025 | 82,78 | 83,26 | 80,56 | 80,93 | -3,76% | 688.881,00 |
| 11.09.2025 | 78,57 | 84,12 | 78,57 | 84,09 | 8,87% | 984.377,00 |
| 10.09.2025 | 78,27 | 78,53 | 77,10 | 77,24 | -1,64% | 400.655,00 |
| 09.09.2025 | 78,95 | 79,54 | 77,58 | 78,53 | -1,62% | 411.967,00 |
| 08.09.2025 | 79,86 | 79,88 | 77,44 | 79,82 | -0,52% | 524.320,00 |
| 05.09.2025 | 81,29 | 82,09 | 79,47 | 80,24 | -0,20% | 516.826,00 |
| 04.09.2025 | 79,02 | 80,45 | 78,36 | 80,40 | 1,04% | 357.575,00 |
| 03.09.2025 | 78,91 | 80,56 | 78,91 | 79,57 | 0,30% | 502.377,00 |
| 02.09.2025 | 76,18 | 79,49 | 76,07 | 79,33 | 2,69% | 593.242,00 |
| 29.08.2025 | 76,67 | 77,50 | 76,19 | 77,25 | 0,68% | 909.931,00 |
| 28.08.2025 | 78,24 | 78,24 | 76,63 | 76,73 | -1,58% | 527.610,00 |
| 27.08.2025 | 76,62 | 78,03 | 76,47 | 77,96 | 1,75% | 594.137,00 |
| 26.08.2025 | 76,22 | 77,49 | 75,91 | 76,62 | 0,38% | 471.360,00 |
| 25.08.2025 | 76,74 | 77,12 | 76,01 | 76,33 | -1,40% | 684.619,00 |
| 22.08.2025 | 72,76 | 77,59 | 72,28 | 77,41 | 7,53% | 708.201,00 |
| 21.08.2025 | 70,81 | 72,34 | 70,75 | 71,99 | 0,04% | 582.029,00 |
| 20.08.2025 | 72,29 | 73,40 | 71,93 | 71,96 | -1,25% | 727.023,00 |
| 19.08.2025 | 72,00 | 73,53 | 71,82 | 72,87 | 1,80% | 716.191,00 |
| 18.08.2025 | 70,76 | 72,39 | 70,73 | 71,58 | 0,96% | 686.435,00 |
| 15.08.2025 | 70,35 | 71,20 | 70,06 | 70,90 | 1,33% | 665.101,00 |
| 14.08.2025 | 68,93 | 70,63 | 68,93 | 69,97 | -1,05% | 740.307,00 |
| 13.08.2025 | 70,25 | 71,09 | 69,82 | 70,71 | 0,53% | 842.647,00 |
| 12.08.2025 | 67,98 | 71,09 | 67,96 | 70,34 | 4,58% | 1.008.694,00 |
| 11.08.2025 | 68,01 | 68,62 | 66,53 | 67,26 | -0,50% | 1.184.258,00 |
| 08.08.2025 | 64,35 | 67,60 | 64,35 | 67,60 | 5,64% | 1.557.567,00 |
| 07.08.2025 | 61,50 | 65,83 | 59,74 | 63,99 | 12,82% | 1.859.121,00 |
| 06.08.2025 | 57,33 | 57,85 | 56,70 | 56,72 | -0,72% | 739.726,00 |
| 05.08.2025 | 57,25 | 58,02 | 56,70 | 57,13 | 0,63% | 1.106.884,00 |
| 04.08.2025 | 55,53 | 57,15 | 55,17 | 56,77 | 3,54% | 799.454,00 |
| 01.08.2025 | 55,59 | 55,59 | 53,55 | 54,83 | -1,49% | 1.393.050,00 |
| 31.07.2025 | 56,83 | 57,00 | 54,22 | 55,66 | -3,01% | 1.220.696,00 |
| 30.07.2025 | 60,40 | 61,03 | 57,09 | 57,39 | -5,66% | 799.814,00 |
| 29.07.2025 | 61,56 | 62,05 | 60,61 | 60,83 | -1,89% | 583.904,00 |
| 28.07.2025 | 62,70 | 63,56 | 61,84 | 62,00 | -0,66% | 715.958,00 |
| 25.07.2025 | 63,19 | 64,22 | 61,84 | 62,41 | -1,08% | 515.929,00 |
| 24.07.2025 | 64,25 | 65,38 | 62,94 | 63,09 | -2,29% | 1.014.852,00 |
| 23.07.2025 | 64,53 | 64,99 | 63,86 | 64,57 | 0,81% | 624.042,00 |
| 22.07.2025 | 63,05 | 64,15 | 62,83 | 64,05 | 1,62% | 529.018,00 |
| 21.07.2025 | 64,66 | 64,87 | 62,98 | 63,03 | -1,55% | 496.332,00 |
| 18.07.2025 | 65,30 | 65,30 | 63,93 | 64,02 | -1,36% | 542.493,00 |
| 17.07.2025 | 64,18 | 65,43 | 63,95 | 64,90 | 1,11% | 592.904,00 |
| 16.07.2025 | 65,31 | 66,43 | 63,63 | 64,19 | -1,19% | 603.496,00 |
| 15.07.2025 | 67,07 | 67,40 | 64,89 | 64,96 | -2,35% | 606.645,00 |
| 14.07.2025 | 67,90 | 68,31 | 66,17 | 66,52 | -1,60% | 696.507,00 |
| 11.07.2025 | 71,46 | 71,77 | 67,41 | 67,60 | -4,13% | 663.457,00 |
| 10.07.2025 | 69,26 | 71,40 | 68,82 | 70,51 | 1,82% | 677.354,00 |
| 09.07.2025 | 71,43 | 71,43 | 67,91 | 69,25 | -2,37% | 801.612,00 |
| 08.07.2025 | 71,28 | 71,28 | 69,42 | 70,93 | 0,06% | 670.445,00 |
| 07.07.2025 | 71,57 | 72,21 | 70,36 | 70,89 | -1,57% | 584.242,00 |
| 03.07.2025 | 72,32 | 72,85 | 71,53 | 72,02 | 0,56% | 368.124,00 |
| 02.07.2025 | 70,51 | 72,09 | 69,67 | 71,62 | 1,75% | 774.899,00 |
| 01.07.2025 | 66,57 | 71,39 | 66,19 | 70,39 | 6,70% | 1.209.499,00 |
| 30.06.2025 | 65,75 | 66,32 | 65,33 | 65,97 | 0,27% | 452.700,00 |
| 27.06.2025 | 65,84 | 66,27 | 64,90 | 65,79 | 1,04% | 867.100,00 |
| 26.06.2025 | 63,95 | 65,14 | 63,43 | 65,11 | 2,57% | 563.504,00 |
| 25.06.2025 | 64,90 | 65,11 | 63,46 | 63,48 | -2,20% | 711.527,00 |
| 24.06.2025 | 64,67 | 65,29 | 64,26 | 64,91 | 0,48% | 342.379,00 |
| 23.06.2025 | 62,77 | 64,66 | 62,52 | 64,60 | 1,68% | 502.782,00 |
| 20.06.2025 | 64,56 | 64,87 | 63,26 | 63,53 | -1,26% | 927.077,00 |
| 18.06.2025 | 63,63 | 64,77 | 63,20 | 64,34 | 0,88% | 642.178,00 |
| 17.06.2025 | 63,72 | 64,72 | 63,42 | 63,78 | -0,95% | 513.431,00 |