64,820$
-0,60%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 62,23 | 64,87 | 62,23 | 64,82 | -0,60% | 1.274.994,00 |
| 27.02.2026 | 65,56 | 65,91 | 63,89 | 65,21 | -2,20% | 845.602,00 |
| 26.02.2026 | 67,17 | 68,99 | 65,22 | 66,68 | 0,03% | 912.217,00 |
| 25.02.2026 | 66,73 | 67,66 | 65,52 | 66,66 | -1,14% | 700.748,00 |
| 24.02.2026 | 66,10 | 67,82 | 66,03 | 67,43 | -3,27% | 702.505,00 |
| 20.02.2026 | 67,17 | 71,47 | 67,17 | 69,71 | 3,05% | 1.199.406,00 |
| 19.02.2026 | 66,89 | 68,56 | 66,73 | 67,65 | -0,29% | 744.904,00 |
| 18.02.2026 | 66,16 | 69,20 | 66,16 | 67,85 | 1,27% | 1.103.592,00 |
| 17.02.2026 | 67,45 | 68,04 | 65,44 | 67,00 | -0,68% | 508.431,00 |
| 13.02.2026 | 67,67 | 68,79 | 67,00 | 67,46 | 0,33% | 726.088,00 |
| 12.02.2026 | 68,00 | 69,26 | 66,90 | 67,24 | -0,22% | 790.661,00 |
| 11.02.2026 | 67,01 | 67,70 | 66,65 | 67,39 | 0,43% | 463.520,00 |
| 10.02.2026 | 67,97 | 69,00 | 67,09 | 67,10 | 0,98% | 583.591,00 |
| 09.02.2026 | 67,03 | 67,49 | 65,65 | 66,45 | -0,87% | 450.850,00 |
| 06.02.2026 | 65,96 | 67,80 | 65,96 | 67,03 | 2,18% | 657.012,00 |
| 05.02.2026 | 65,34 | 65,95 | 64,14 | 65,60 | 0,11% | 1.021.047,00 |
| 04.02.2026 | 62,91 | 65,79 | 62,83 | 65,53 | 5,07% | 1.230.799,00 |
| 03.02.2026 | 61,29 | 63,45 | 61,09 | 62,37 | 1,76% | 753.402,00 |
| 02.02.2026 | 59,75 | 61,61 | 59,40 | 61,29 | 2,61% | 647.042,00 |
| 30.01.2026 | 59,41 | 60,91 | 59,05 | 59,73 | 0,56% | 686.949,00 |
| 29.01.2026 | 57,01 | 59,44 | 56,78 | 59,40 | 3,34% | 806.908,00 |
| 28.01.2026 | 58,71 | 58,73 | 56,19 | 57,48 | -2,38% | 559.057,00 |
| 27.01.2026 | 58,23 | 59,35 | 57,58 | 58,88 | 0,67% | 604.599,00 |
| 26.01.2026 | 58,44 | 59,05 | 57,40 | 58,49 | -2,50% | 622.296,00 |
| 22.01.2026 | 60,24 | 61,27 | 59,81 | 59,99 | -0,18% | 660.866,00 |
| 21.01.2026 | 58,50 | 60,29 | 58,33 | 60,10 | 3,87% | 615.739,00 |
| 20.01.2026 | 58,33 | 59,28 | 57,46 | 57,86 | -2,63% | 490.381,00 |
| 16.01.2026 | 59,07 | 59,54 | 58,31 | 59,42 | -0,27% | 470.934,00 |
| 15.01.2026 | 58,88 | 60,08 | 58,00 | 59,58 | 1,19% | 474.243,00 |
| 14.01.2026 | 59,18 | 59,90 | 58,10 | 58,88 | -1,03% | 563.006,00 |
| 13.01.2026 | 59,40 | 60,30 | 58,84 | 59,49 | 0,59% | 626.359,00 |
| 12.01.2026 | 61,15 | 61,56 | 58,76 | 59,14 | -4,35% | 784.103,00 |
| 09.01.2026 | 62,50 | 63,30 | 60,64 | 61,83 | 0,18% | 1.338.567,00 |
| 08.01.2026 | 59,17 | 62,00 | 58,50 | 61,72 | 4,70% | 1.110.017,00 |
| 07.01.2026 | 62,39 | 62,39 | 58,81 | 58,95 | -4,81% | 993.467,00 |
| 06.01.2026 | 60,83 | 62,24 | 59,73 | 61,93 | 1,54% | 718.552,00 |
| 05.01.2026 | 61,13 | 62,51 | 60,65 | 60,99 | -0,83% | 978.482,00 |
| 02.01.2026 | 61,33 | 62,23 | 60,82 | 61,50 | 0,67% | 519.999,00 |
| 31.12.2025 | 61,55 | 61,61 | 60,75 | 61,09 | -0,83% | 616.218,00 |
| 30.12.2025 | 61,63 | 62,30 | 61,40 | 61,60 | -0,92% | 411.529,00 |
| 29.12.2025 | 62,50 | 62,62 | 61,18 | 62,17 | -1,16% | 540.457,00 |
| 26.12.2025 | 62,35 | 63,17 | 62,10 | 62,90 | 0,74% | 468.819,00 |
| 24.12.2025 | 62,35 | 62,99 | 62,13 | 62,44 | 0,29% | 216.249,00 |
| 23.12.2025 | 62,90 | 63,40 | 61,71 | 62,26 | -1,66% | 389.647,00 |
| 22.12.2025 | 64,08 | 64,55 | 63,09 | 63,31 | -1,25% | 363.356,00 |
| 19.12.2025 | 63,40 | 64,11 | 62,68 | 64,11 | 0,42% | 1.332.865,00 |
| 18.12.2025 | 64,76 | 65,26 | 63,29 | 63,84 | -0,22% | 1.492.963,00 |
| 17.12.2025 | 65,78 | 66,46 | 63,57 | 63,98 | -2,71% | 999.266,00 |
| 16.12.2025 | 66,01 | 67,50 | 65,31 | 65,76 | -0,38% | 1.110.944,00 |
| 15.12.2025 | 67,07 | 67,83 | 65,78 | 66,01 | -0,80% | 832.292,00 |
| 12.12.2025 | 68,12 | 68,55 | 66,32 | 66,54 | -2,41% | 717.299,00 |
| 11.12.2025 | 68,31 | 69,73 | 67,27 | 68,18 | 0,04% | 733.049,00 |
| 10.12.2025 | 67,30 | 69,03 | 65,89 | 68,15 | 1,49% | 1.202.424,00 |
| 09.12.2025 | 73,28 | 73,28 | 66,29 | 67,15 | -9,46% | 1.364.614,00 |
| 08.12.2025 | 75,95 | 76,00 | 73,46 | 74,17 | -2,66% | 482.010,00 |
| 05.12.2025 | 75,62 | 76,39 | 75,00 | 76,20 | 0,90% | 470.668,00 |
| 04.12.2025 | 76,76 | 77,81 | 75,35 | 75,52 | -3,49% | 598.567,00 |
| 03.12.2025 | 75,11 | 78,28 | 74,90 | 78,25 | 4,18% | 785.807,00 |
| 02.12.2025 | 74,99 | 75,78 | 74,25 | 75,11 | -0,07% | 459.023,00 |
| 01.12.2025 | 71,85 | 75,78 | 71,85 | 75,16 | 1,09% | 363.493,00 |
| 28.11.2025 | 75,32 | 75,32 | 73,56 | 74,35 | 0,15% | 298.821,00 |
| 26.11.2025 | 73,41 | 75,20 | 73,36 | 74,24 | 0,75% | 588.301,00 |
| 25.11.2025 | 71,04 | 74,22 | 71,04 | 73,69 | 4,38% | 570.856,00 |
| 24.11.2025 | 70,36 | 71,11 | 69,45 | 70,60 | 2,60% | 738.671,00 |
| 20.11.2025 | 69,91 | 71,14 | 68,57 | 68,81 | -0,64% | 788.396,00 |
| 19.11.2025 | 69,83 | 70,99 | 68,99 | 69,25 | -0,57% | 419.962,00 |
| 18.11.2025 | 69,60 | 70,14 | 68,88 | 69,65 | -0,47% | 478.016,00 |
| 17.11.2025 | 71,16 | 71,88 | 69,37 | 69,98 | -5,41% | 424.370,00 |
| 13.11.2025 | 72,61 | 74,17 | 72,55 | 73,98 | 1,58% | 608.051,00 |
| 12.11.2025 | 72,13 | 73,65 | 72,00 | 72,83 | 2,10% | 448.360,00 |
| 11.11.2025 | 72,24 | 72,79 | 71,02 | 71,33 | -0,83% | 393.411,00 |
| 10.11.2025 | 73,47 | 73,95 | 71,64 | 71,93 | -0,35% | 525.551,00 |
| 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 |