95,630$
2,96%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 93,63 | 96,80 | 93,25 | 95,63 | 2,96% | 428.800,00 |
| 29.01.2025 | 93,07 | 94,24 | 92,63 | 92,88 | -0,40% | 436.600,00 |
| 28.01.2025 | 91,80 | 95,25 | 91,42 | 93,25 | 1,81% | 555.218,00 |
| 27.01.2025 | 90,34 | 91,73 | 89,94 | 91,59 | 0,37% | 453.393,00 |
| 24.01.2025 | 90,07 | 91,47 | 89,30 | 91,25 | 1,03% | 547.972,00 |
| 23.01.2025 | 88,06 | 90,78 | 87,88 | 90,32 | 1,63% | 430.027,00 |
| 22.01.2025 | 88,58 | 90,43 | 88,50 | 88,87 | -0,95% | 509.947,00 |
| 21.01.2025 | 87,02 | 89,97 | 86,82 | 89,72 | 4,35% | 439.960,00 |
| 17.01.2025 | 85,54 | 86,84 | 85,32 | 85,98 | 1,34% | 266.469,00 |
| 16.01.2025 | 85,59 | 86,38 | 84,21 | 84,84 | -0,80% | 267.722,00 |
| 15.01.2025 | 86,65 | 86,84 | 84,84 | 85,52 | 1,66% | 426.375,00 |
| 14.01.2025 | 84,61 | 85,61 | 83,72 | 84,12 | -0,21% | 761.321,00 |
| 13.01.2025 | 85,01 | 85,01 | 83,06 | 84,30 | -2,31% | 518.242,00 |
| 10.01.2025 | 86,81 | 87,86 | 85,96 | 86,29 | -1,92% | 328.498,00 |
| 08.01.2025 | 86,21 | 88,30 | 85,02 | 87,98 | 1,11% | 377.577,00 |
| 07.01.2025 | 86,95 | 87,42 | 85,87 | 87,01 | 0,24% | 437.409,00 |
| 06.01.2025 | 86,61 | 87,89 | 86,36 | 86,80 | 0,37% | 343.665,00 |
| 03.01.2025 | 85,07 | 86,52 | 84,37 | 86,48 | 1,69% | 243.556,00 |
| 02.01.2025 | 86,06 | 86,76 | 84,61 | 85,04 | -0,43% | 306.036,00 |
| 31.12.2024 | 85,73 | 86,40 | 85,30 | 85,41 | 0,23% | 432.884,00 |
| 30.12.2024 | 84,10 | 85,88 | 83,91 | 85,21 | 0,02% | 367.915,00 |
| 27.12.2024 | 85,83 | 86,37 | 84,41 | 85,19 | -1,42% | 219.281,00 |
| 26.12.2024 | 85,88 | 87,00 | 85,51 | 86,42 | 0,26% | 237.230,00 |
| 24.12.2024 | 86,60 | 86,61 | 85,58 | 86,20 | -0,43% | 126.348,00 |
| 23.12.2024 | 86,83 | 87,65 | 85,70 | 86,57 | -0,89% | 411.382,00 |
| 20.12.2024 | 85,77 | 87,36 | 85,25 | 87,35 | 1,25% | 1.253.055,00 |
| 19.12.2024 | 86,33 | 87,26 | 85,10 | 86,27 | 0,67% | 423.353,00 |
| 18.12.2024 | 87,72 | 88,77 | 85,17 | 85,70 | -2,14% | 454.491,00 |
| 17.12.2024 | 89,86 | 90,18 | 87,06 | 87,57 | -2,65% | 563.723,00 |
| 16.12.2024 | 88,70 | 90,89 | 88,69 | 89,95 | 1,23% | 413.311,00 |
| 13.12.2024 | 89,59 | 90,39 | 88,55 | 88,86 | -0,41% | 274.924,00 |
| 12.12.2024 | 89,25 | 90,22 | 88,97 | 89,23 | -0,06% | 391.850,00 |
| 11.12.2024 | 89,00 | 90,12 | 88,71 | 89,28 | 0,96% | 717.413,00 |
| 10.12.2024 | 87,78 | 89,89 | 86,50 | 88,43 | 0,64% | 661.260,00 |
| 09.12.2024 | 89,89 | 89,89 | 87,74 | 87,87 | -2,26% | 490.203,00 |
| 06.12.2024 | 92,82 | 93,46 | 89,36 | 89,90 | -2,58% | 580.241,00 |
| 05.12.2024 | 93,76 | 93,76 | 91,09 | 92,28 | -1,73% | 252.848,00 |
| 04.12.2024 | 93,69 | 94,47 | 92,98 | 93,90 | -0,16% | 360.186,00 |
| 03.12.2024 | 94,49 | 94,59 | 93,45 | 94,05 | -0,15% | 425.866,00 |
| 02.12.2024 | 92,21 | 94,82 | 91,45 | 94,19 | 2,63% | 390.637,00 |
| 29.11.2024 | 91,28 | 91,98 | 90,80 | 91,78 | 1,19% | 208.791,00 |
| 27.11.2024 | 92,00 | 92,93 | 90,56 | 90,70 | -1,43% | 400.310,00 |
| 26.11.2024 | 92,81 | 93,18 | 90,88 | 92,02 | -1,86% | 446.598,00 |
| 25.11.2024 | 92,16 | 94,41 | 91,92 | 93,76 | 2,60% | 402.434,00 |
| 22.11.2024 | 88,59 | 91,81 | 88,40 | 91,38 | 4,36% | 318.408,00 |
| 20.11.2024 | 90,04 | 90,31 | 86,94 | 87,56 | -3,68% | 333.425,00 |
| 19.11.2024 | 89,40 | 90,92 | 89,34 | 90,91 | 0,28% | 223.589,00 |
| 18.11.2024 | 90,28 | 92,00 | 90,00 | 90,66 | 0,58% | 286.742,00 |
| 15.11.2024 | 91,03 | 91,58 | 89,46 | 90,14 | -0,69% | 275.613,00 |
| 14.11.2024 | 90,27 | 91,25 | 89,63 | 90,77 | 0,52% | 401.210,00 |
| 13.11.2024 | 90,75 | 91,93 | 89,89 | 90,30 | -0,21% | 354.077,00 |
| 12.11.2024 | 90,95 | 91,50 | 89,67 | 90,49 | 0,00% | 259.733,00 |
| 11.11.2024 | 91,47 | 92,48 | 90,20 | 90,49 | 0,48% | 413.511,00 |
| 08.11.2024 | 88,09 | 90,74 | 88,09 | 90,06 | 1,18% | 454.732,00 |
| 07.11.2024 | 87,01 | 89,04 | 85,72 | 89,01 | 2,95% | 471.065,00 |
| 06.11.2024 | 87,82 | 88,62 | 85,63 | 86,46 | 2,04% | 544.238,00 |
| 05.11.2024 | 83,38 | 84,89 | 82,22 | 84,73 | 0,57% | 809.917,00 |
| 04.11.2024 | 81,41 | 84,52 | 80,56 | 84,25 | 3,18% | 779.400,00 |
| 01.11.2024 | 84,75 | 85,00 | 80,43 | 81,65 | -4,65% | 1.158.389,00 |
| 31.10.2024 | 84,52 | 89,76 | 82,95 | 85,63 | 11,85% | 1.488.909,00 |
| 30.10.2024 | 76,64 | 77,70 | 76,31 | 76,56 | -0,65% | 366.471,00 |
| 29.10.2024 | 76,97 | 77,99 | 76,96 | 77,06 | -0,66% | 427.700,00 |
| 28.10.2024 | 77,68 | 78,29 | 77,49 | 77,57 | 0,90% | 354.227,00 |
| 25.10.2024 | 77,59 | 78,87 | 76,58 | 76,88 | 0,35% | 258.843,00 |
| 24.10.2024 | 77,87 | 78,11 | 76,60 | 76,61 | -1,17% | 397.065,00 |
| 23.10.2024 | 78,63 | 78,63 | 76,69 | 77,52 | -1,00% | 405.234,00 |
| 22.10.2024 | 81,09 | 81,10 | 78,22 | 78,30 | -4,19% | 291.803,00 |
| 21.10.2024 | 82,99 | 82,99 | 81,60 | 81,72 | -2,40% | 307.982,00 |
| 18.10.2024 | 83,78 | 84,21 | 82,53 | 83,73 | 0,73% | 517.040,00 |
| 17.10.2024 | 83,31 | 83,68 | 82,67 | 83,12 | 0,11% | 191.437,00 |
| 16.10.2024 | 82,71 | 83,42 | 82,49 | 83,03 | 1,48% | 260.133,00 |
| 15.10.2024 | 81,83 | 83,34 | 81,60 | 81,82 | -0,20% | 265.362,00 |
| 14.10.2024 | 81,56 | 82,60 | 81,31 | 81,98 | 0,09% | 213.489,00 |
| 11.10.2024 | 78,71 | 81,97 | 78,71 | 81,91 | 3,91% | 306.475,00 |
| 10.10.2024 | 79,19 | 79,49 | 78,01 | 78,83 | -1,17% | 336.074,00 |
| 09.10.2024 | 80,82 | 81,19 | 79,71 | 79,76 | -0,87% | 210.629,00 |
| 08.10.2024 | 79,69 | 80,71 | 79,30 | 80,46 | 1,14% | 230.375,00 |
| 07.10.2024 | 79,81 | 79,81 | 78,44 | 79,55 | -0,57% | 362.146,00 |
| 04.10.2024 | 79,17 | 80,36 | 78,49 | 80,01 | 2,30% | 272.514,00 |
| 03.10.2024 | 78,71 | 79,50 | 77,40 | 78,21 | -2,42% | 538.219,00 |
| 02.10.2024 | 81,01 | 81,35 | 80,04 | 80,15 | -1,58% | 243.237,00 |
| 01.10.2024 | 81,64 | 81,95 | 80,49 | 81,44 | -0,42% | 351.041,00 |
| 30.09.2024 | 81,83 | 82,17 | 80,79 | 81,78 | -0,43% | 311.361,00 |
| 27.09.2024 | 81,64 | 83,50 | 81,39 | 82,13 | 1,02% | 566.432,00 |
| 26.09.2024 | 79,95 | 81,75 | 79,94 | 81,30 | 2,95% | 381.887,00 |
| 25.09.2024 | 79,16 | 79,22 | 78,11 | 78,97 | 0,03% | 376.802,00 |
| 24.09.2024 | 77,70 | 79,46 | 77,18 | 78,95 | 1,65% | 310.154,00 |
| 23.09.2024 | 78,72 | 78,98 | 77,46 | 77,67 | -1,33% | 369.725,00 |
| 20.09.2024 | 77,70 | 78,75 | 77,28 | 78,72 | 1,42% | 1.111.573,00 |
| 19.09.2024 | 78,65 | 79,06 | 77,24 | 77,62 | 0,54% | 344.433,00 |
| 18.09.2024 | 77,49 | 78,97 | 77,01 | 77,20 | 0,03% | 422.603,00 |
| 17.09.2024 | 76,94 | 78,17 | 76,46 | 77,18 | 0,68% | 307.956,00 |
| 16.09.2024 | 75,27 | 76,78 | 74,99 | 76,66 | 2,38% | 278.846,00 |
| 13.09.2024 | 73,77 | 75,32 | 73,12 | 74,88 | 2,76% | 233.731,00 |
| 12.09.2024 | 72,10 | 73,07 | 71,78 | 72,87 | 1,32% | 225.142,00 |
| 11.09.2024 | 70,83 | 72,01 | 69,67 | 71,92 | 1,22% | 251.999,00 |
| 10.09.2024 | 71,59 | 71,63 | 70,25 | 71,05 | -1,46% | 260.373,00 |
| 09.09.2024 | 72,31 | 73,25 | 71,88 | 72,10 | -0,30% | 303.236,00 |
| 06.09.2024 | 72,59 | 73,05 | 71,84 | 72,32 | -0,51% | 204.924,00 |
| 05.09.2024 | 73,14 | 73,20 | 72,21 | 72,69 | -0,05% | 223.134,00 |