55,290$
1,97%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 55,15 | 56,62 | 54,50 | 55,29 | 1,97% | 50.447,00 |
| 02.06.2025 | 55,25 | 55,97 | 52,42 | 54,22 | -3,14% | 67.364,00 |
| 30.05.2025 | 53,99 | 56,70 | 53,06 | 55,98 | 3,69% | 48.565,00 |
| 29.05.2025 | 53,53 | 54,01 | 51,77 | 53,99 | 1,39% | 71.713,00 |
| 28.05.2025 | 53,57 | 53,85 | 52,49 | 53,25 | -0,08% | 34.256,00 |
| 27.05.2025 | 52,67 | 53,84 | 51,87 | 53,29 | 2,80% | 75.167,00 |
| 23.05.2025 | 50,42 | 54,44 | 50,23 | 51,84 | 0,08% | 74.754,00 |
| 22.05.2025 | 52,42 | 53,71 | 50,25 | 51,80 | -2,76% | 66.811,00 |
| 21.05.2025 | 51,89 | 54,01 | 49,20 | 53,27 | 5,36% | 51.873,00 |
| 20.05.2025 | 50,50 | 50,80 | 49,15 | 50,56 | 0,14% | 35.090,00 |
| 19.05.2025 | 48,28 | 50,50 | 48,00 | 50,49 | 4,58% | 46.666,00 |
| 16.05.2025 | 50,50 | 50,52 | 47,23 | 48,28 | -3,44% | 47.101,00 |
| 15.05.2025 | 49,18 | 52,00 | 47,76 | 50,00 | 3,69% | 58.116,00 |
| 14.05.2025 | 44,52 | 49,67 | 44,44 | 48,22 | 10,39% | 69.053,00 |
| 13.05.2025 | 42,46 | 44,46 | 42,46 | 43,68 | 5,00% | 22.090,00 |
| 12.05.2025 | 43,49 | 44,91 | 40,00 | 41,60 | 4,21% | 26.773,00 |
| 09.05.2025 | 37,50 | 42,51 | 37,50 | 39,92 | 9,07% | 30.191,00 |
| 08.05.2025 | 34,68 | 36,86 | 33,79 | 36,60 | 8,35% | 24.439,00 |
| 07.05.2025 | 35,29 | 35,71 | 33,50 | 33,78 | -4,03% | 22.796,00 |
| 06.05.2025 | 33,60 | 35,89 | 33,26 | 35,20 | 3,56% | 29.274,00 |
| 05.05.2025 | 35,03 | 35,03 | 33,96 | 33,99 | -3,19% | 17.917,00 |
| 02.05.2025 | 34,48 | 35,11 | 33,67 | 35,11 | 3,17% | 22.142,00 |
| 01.05.2025 | 33,75 | 34,74 | 31,95 | 34,03 | 2,22% | 15.690,00 |
| 30.04.2025 | 32,98 | 33,84 | 32,47 | 33,29 | -0,36% | 19.466,00 |
| 29.04.2025 | 35,05 | 35,28 | 31,57 | 33,41 | -3,91% | 28.304,00 |
| 28.04.2025 | 36,49 | 37,18 | 33,87 | 34,77 | -4,69% | 18.082,00 |
| 25.04.2025 | 35,42 | 36,83 | 35,29 | 36,48 | -1,70% | 9.445,00 |
| 24.04.2025 | 36,19 | 37,27 | 35,97 | 37,11 | 4,39% | 11.910,00 |
| 23.04.2025 | 35,57 | 36,60 | 35,23 | 35,55 | 3,49% | 14.213,00 |
| 22.04.2025 | 33,49 | 34,48 | 32,74 | 34,35 | 5,59% | 27.058,00 |
| 21.04.2025 | 34,89 | 35,08 | 32,53 | 32,53 | -6,63% | 22.743,00 |
| 17.04.2025 | 35,19 | 35,49 | 34,07 | 34,84 | -1,36% | 32.688,00 |
| 16.04.2025 | 35,15 | 36,05 | 33,21 | 35,32 | 0,40% | 11.269,00 |
| 15.04.2025 | 36,00 | 36,09 | 34,15 | 35,18 | -2,98% | 16.229,00 |
| 14.04.2025 | 36,28 | 36,86 | 35,25 | 36,26 | 1,68% | 16.199,00 |
| 11.04.2025 | 36,02 | 36,52 | 35,52 | 35,66 | -1,22% | 7.148,00 |
| 10.04.2025 | 37,61 | 37,61 | 35,25 | 36,10 | -6,21% | 17.592,00 |
| 09.04.2025 | 34,32 | 38,90 | 34,06 | 38,49 | 13,44% | 17.451,00 |
| 08.04.2025 | 37,18 | 38,78 | 33,60 | 33,93 | -4,64% | 14.724,00 |
| 07.04.2025 | 33,61 | 37,10 | 33,12 | 35,58 | -1,28% | 22.473,00 |
| 04.04.2025 | 37,10 | 37,10 | 35,07 | 36,04 | -3,04% | 25.065,00 |
| 03.04.2025 | 39,22 | 40,49 | 37,10 | 37,17 | -9,58% | 19.874,00 |
| 02.04.2025 | 39,65 | 41,42 | 39,31 | 41,11 | 4,13% | 14.830,00 |
| 01.04.2025 | 39,88 | 39,88 | 39,09 | 39,48 | 0,55% | 21.026,00 |
| 31.03.2025 | 38,88 | 39,89 | 37,39 | 39,27 | -1,29% | 27.404,00 |
| 28.03.2025 | 40,73 | 42,00 | 39,28 | 39,78 | -3,28% | 13.994,00 |
| 27.03.2025 | 42,31 | 42,60 | 40,96 | 41,13 | -4,13% | 17.453,00 |
| 26.03.2025 | 42,15 | 43,52 | 42,03 | 42,90 | 1,30% | 14.208,00 |
| 25.03.2025 | 42,92 | 43,00 | 41,91 | 42,35 | -1,47% | 12.241,00 |
| 24.03.2025 | 42,90 | 43,22 | 42,40 | 42,98 | 0,73% | 21.544,00 |
| 21.03.2025 | 43,35 | 43,36 | 42,56 | 42,67 | -2,00% | 11.408,00 |
| 20.03.2025 | 43,48 | 44,24 | 43,03 | 43,54 | -0,14% | 18.718,00 |
| 19.03.2025 | 43,65 | 43,90 | 43,42 | 43,60 | -0,23% | 13.910,00 |
| 18.03.2025 | 44,53 | 45,65 | 43,42 | 43,70 | -1,62% | 19.258,00 |
| 17.03.2025 | 43,06 | 44,42 | 42,84 | 44,42 | 2,47% | 31.985,00 |
| 14.03.2025 | 44,08 | 45,00 | 43,12 | 43,35 | -1,03% | 32.909,00 |
| 13.03.2025 | 44,82 | 45,40 | 43,80 | 43,80 | -4,12% | 21.934,00 |
| 12.03.2025 | 44,89 | 46,24 | 43,35 | 45,68 | 1,76% | 19.397,00 |
| 11.03.2025 | 43,37 | 45,50 | 43,12 | 44,89 | 3,24% | 26.313,00 |
| 10.03.2025 | 44,25 | 45,79 | 42,56 | 43,48 | -4,33% | 35.203,00 |
| 07.03.2025 | 45,00 | 45,49 | 44,14 | 45,45 | 0,31% | 15.692,00 |
| 06.03.2025 | 45,97 | 47,16 | 45,03 | 45,31 | -3,78% | 23.396,00 |
| 05.03.2025 | 44,52 | 47,09 | 43,78 | 47,09 | 6,24% | 20.343,00 |
| 04.03.2025 | 47,00 | 47,47 | 44,25 | 44,33 | -6,72% | 40.255,00 |
| 03.03.2025 | 49,75 | 50,80 | 47,06 | 47,52 | -4,44% | 33.278,00 |
| 28.02.2025 | 49,55 | 51,23 | 48,86 | 49,73 | -0,12% | 20.381,00 |
| 27.02.2025 | 50,29 | 50,71 | 48,29 | 49,79 | -0,40% | 28.512,00 |
| 26.02.2025 | 50,25 | 51,00 | 49,44 | 49,99 | 0,02% | 45.026,00 |
| 25.02.2025 | 50,71 | 51,18 | 48,53 | 49,98 | -1,03% | 30.023,00 |
| 24.02.2025 | 47,49 | 51,72 | 47,49 | 50,50 | 7,56% | 61.289,00 |
| 21.02.2025 | 50,54 | 51,10 | 46,86 | 46,95 | -6,75% | 40.923,00 |
| 20.02.2025 | 49,46 | 50,51 | 48,50 | 50,35 | 0,52% | 21.836,00 |
| 19.02.2025 | 50,91 | 51,39 | 49,66 | 50,09 | -2,72% | 33.886,00 |
| 18.02.2025 | 49,86 | 52,83 | 49,62 | 51,49 | 5,40% | 66.968,00 |
| 14.02.2025 | 50,21 | 51,39 | 48,80 | 48,85 | -2,92% | 46.643,00 |
| 13.02.2025 | 50,63 | 53,01 | 49,60 | 50,32 | 1,57% | 115.050,00 |
| 12.02.2025 | 47,00 | 49,64 | 47,00 | 49,54 | 5,61% | 59.764,00 |
| 11.02.2025 | 43,42 | 47,50 | 43,42 | 46,91 | 9,55% | 57.680,00 |
| 10.02.2025 | 38,52 | 44,55 | 38,52 | 42,82 | 16,20% | 84.625,00 |
| 07.02.2025 | 40,29 | 40,29 | 32,63 | 36,85 | -3,66% | 18.959,00 |
| 06.02.2025 | 36,99 | 38,77 | 35,81 | 38,25 | 5,02% | 27.472,00 |
| 05.02.2025 | 36,85 | 36,86 | 35,90 | 36,42 | -1,14% | 9.352,00 |
| 04.02.2025 | 36,78 | 37,13 | 36,31 | 36,84 | -1,15% | 11.994,00 |
| 03.02.2025 | 36,73 | 37,27 | 34,99 | 37,27 | -0,51% | 23.501,00 |
| 31.01.2025 | 38,42 | 38,57 | 37,02 | 37,46 | -2,90% | 19.315,00 |
| 30.01.2025 | 38,44 | 39,55 | 38,13 | 38,58 | 0,18% | 13.501,00 |
| 29.01.2025 | 37,35 | 38,90 | 37,35 | 38,51 | 0,29% | 13.943,00 |
| 28.01.2025 | 39,18 | 39,18 | 37,62 | 38,40 | -0,71% | 17.183,00 |
| 27.01.2025 | 38,64 | 39,09 | 38,11 | 38,68 | -2,04% | 10.891,00 |
| 24.01.2025 | 39,40 | 39,69 | 39,04 | 39,48 | 0,53% | 6.786,00 |
| 23.01.2025 | 39,85 | 39,85 | 38,35 | 39,27 | -0,86% | 12.898,00 |
| 22.01.2025 | 39,20 | 39,89 | 38,28 | 39,61 | 0,30% | 14.273,00 |
| 21.01.2025 | 40,00 | 40,15 | 39,04 | 39,49 | -1,25% | 13.346,00 |
| 17.01.2025 | 40,36 | 40,36 | 39,52 | 39,99 | 0,76% | 17.945,00 |
| 16.01.2025 | 39,75 | 39,81 | 39,35 | 39,69 | -0,18% | 12.273,00 |
| 15.01.2025 | 38,30 | 39,97 | 38,30 | 39,76 | 4,47% | 22.354,00 |
| 14.01.2025 | 38,07 | 38,56 | 37,59 | 38,06 | -0,94% | 21.414,00 |
| 13.01.2025 | 37,70 | 38,42 | 37,45 | 38,42 | 0,65% | 12.000,00 |
| 10.01.2025 | 39,44 | 39,58 | 38,08 | 38,17 | -3,22% | 14.735,00 |
| 08.01.2025 | 38,24 | 39,54 | 37,91 | 39,44 | 2,76% | 16.704,00 |