81,290$
-0,72%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 82,03 | 82,03 | 80,00 | 81,29 | -0,72% | 32.250,00 |
| 13.01.2026 | 82,22 | 82,22 | 78,79 | 81,88 | 0,87% | 50.837,00 |
| 12.01.2026 | 77,27 | 82,28 | 76,44 | 81,17 | 4,39% | 51.327,00 |
| 09.01.2026 | 77,22 | 77,98 | 75,60 | 77,76 | 0,70% | 37.655,00 |
| 08.01.2026 | 75,39 | 77,65 | 75,39 | 77,22 | 2,56% | 38.028,00 |
| 07.01.2026 | 75,53 | 77,50 | 75,07 | 75,29 | 0,61% | 55.189,00 |
| 06.01.2026 | 76,65 | 76,65 | 72,01 | 74,83 | -2,08% | 88.279,00 |
| 05.01.2026 | 75,64 | 78,41 | 75,00 | 76,42 | 0,51% | 63.111,00 |
| 02.01.2026 | 76,89 | 77,23 | 74,01 | 76,03 | -0,14% | 60.156,00 |
| 31.12.2025 | 77,51 | 78,63 | 75,51 | 76,14 | -1,31% | 76.621,00 |
| 30.12.2025 | 77,50 | 79,25 | 77,04 | 77,15 | -0,43% | 36.975,00 |
| 29.12.2025 | 79,39 | 79,88 | 77,14 | 77,48 | -2,52% | 47.281,00 |
| 26.12.2025 | 80,06 | 80,06 | 78,86 | 79,48 | -0,63% | 25.667,00 |
| 24.12.2025 | 80,73 | 82,37 | 79,98 | 79,98 | -0,24% | 39.564,00 |
| 23.12.2025 | 80,24 | 81,93 | 79,29 | 80,17 | -0,60% | 34.423,00 |
| 22.12.2025 | 81,14 | 83,26 | 80,01 | 80,65 | 0,50% | 55.977,00 |
| 19.12.2025 | 81,92 | 83,19 | 80,25 | 80,25 | -2,80% | 110.611,00 |
| 18.12.2025 | 79,85 | 82,96 | 79,27 | 82,56 | 4,24% | 93.342,00 |
| 17.12.2025 | 79,36 | 79,78 | 77,31 | 79,20 | 0,39% | 35.550,00 |
| 16.12.2025 | 79,45 | 80,33 | 78,67 | 78,89 | -1,30% | 33.294,00 |
| 15.12.2025 | 81,61 | 82,16 | 78,89 | 79,93 | -1,11% | 42.048,00 |
| 12.12.2025 | 81,03 | 83,07 | 80,58 | 80,83 | -0,80% | 69.704,00 |
| 11.12.2025 | 78,65 | 81,88 | 78,31 | 81,48 | 3,17% | 44.708,00 |
| 10.12.2025 | 77,66 | 79,83 | 77,08 | 78,98 | 1,71% | 53.592,00 |
| 09.12.2025 | 77,88 | 81,29 | 77,37 | 77,65 | -0,38% | 70.636,00 |
| 08.12.2025 | 78,99 | 79,99 | 76,90 | 77,95 | -1,08% | 48.843,00 |
| 05.12.2025 | 79,04 | 82,26 | 78,25 | 78,80 | -0,54% | 58.378,00 |
| 04.12.2025 | 80,10 | 80,93 | 78,46 | 79,23 | -0,79% | 40.249,00 |
| 03.12.2025 | 76,50 | 80,64 | 75,23 | 79,86 | 4,95% | 62.331,00 |
| 02.12.2025 | 78,70 | 78,70 | 74,62 | 76,09 | -1,87% | 58.359,00 |
| 01.12.2025 | 74,81 | 78,01 | 74,81 | 77,54 | 3,39% | 56.172,00 |
| 28.11.2025 | 76,15 | 77,21 | 73,24 | 75,00 | -0,33% | 29.799,00 |
| 26.11.2025 | 75,39 | 75,97 | 73,64 | 75,25 | 0,33% | 47.908,00 |
| 25.11.2025 | 73,48 | 75,43 | 71,65 | 75,00 | 1,93% | 61.431,00 |
| 24.11.2025 | 68,55 | 74,71 | 67,87 | 73,58 | 14,08% | 71.980,00 |
| 20.11.2025 | 65,77 | 67,27 | 63,49 | 64,50 | 0,06% | 65.885,00 |
| 19.11.2025 | 66,13 | 66,84 | 64,43 | 64,46 | -2,61% | 28.723,00 |
| 18.11.2025 | 65,10 | 67,50 | 64,41 | 66,19 | 2,88% | 52.186,00 |
| 17.11.2025 | 66,10 | 67,99 | 64,25 | 64,34 | -5,16% | 45.083,00 |
| 13.11.2025 | 69,27 | 69,49 | 64,70 | 67,84 | -3,11% | 91.062,00 |
| 12.11.2025 | 67,80 | 70,41 | 65,07 | 70,02 | 2,19% | 46.335,00 |
| 11.11.2025 | 67,71 | 68,66 | 65,92 | 68,52 | 1,23% | 49.653,00 |
| 10.11.2025 | 68,56 | 70,98 | 66,52 | 67,69 | 0,86% | 55.380,00 |
| 07.11.2025 | 67,40 | 69,65 | 66,10 | 67,11 | -1,02% | 29.428,00 |
| 06.11.2025 | 66,95 | 68,76 | 66,41 | 67,80 | 1,41% | 66.551,00 |
| 05.11.2025 | 64,25 | 67,78 | 64,25 | 66,86 | 6,52% | 74.927,00 |
| 04.11.2025 | 66,38 | 66,38 | 62,69 | 62,76 | -7,45% | 82.542,00 |
| 03.11.2025 | 63,10 | 69,85 | 63,00 | 67,81 | 10,34% | 112.699,00 |
| 31.10.2025 | 70,16 | 71,85 | 61,33 | 61,46 | -9,53% | 65.432,00 |
| 30.10.2025 | 66,45 | 69,57 | 66,45 | 67,93 | 3,63% | 45.699,00 |
| 29.10.2025 | 66,99 | 67,88 | 64,77 | 65,55 | -3,00% | 34.502,00 |
| 28.10.2025 | 66,18 | 67,93 | 66,00 | 67,58 | 1,52% | 20.493,00 |
| 27.10.2025 | 68,94 | 69,83 | 66,29 | 66,57 | -2,90% | 28.269,00 |
| 24.10.2025 | 67,91 | 68,67 | 67,51 | 68,56 | 1,15% | 21.727,00 |
| 23.10.2025 | 65,98 | 67,88 | 65,98 | 67,78 | 2,68% | 28.204,00 |
| 22.10.2025 | 67,49 | 67,94 | 65,56 | 66,01 | -2,84% | 33.672,00 |
| 21.10.2025 | 65,00 | 68,40 | 64,60 | 67,94 | 3,30% | 46.544,00 |
| 20.10.2025 | 64,79 | 65,78 | 64,79 | 65,77 | 2,46% | 26.110,00 |
| 17.10.2025 | 64,60 | 64,75 | 63,37 | 64,19 | -0,74% | 54.937,00 |
| 16.10.2025 | 66,91 | 66,91 | 64,07 | 64,67 | -2,82% | 33.888,00 |
| 15.10.2025 | 68,11 | 68,11 | 66,07 | 66,55 | -1,48% | 33.932,00 |
| 14.10.2025 | 65,05 | 67,80 | 65,05 | 67,55 | 2,48% | 32.367,00 |
| 13.10.2025 | 65,92 | 66,80 | 64,53 | 65,92 | 2,77% | 41.690,00 |
| 10.10.2025 | 67,89 | 68,50 | 64,14 | 64,14 | -5,22% | 41.886,00 |
| 09.10.2025 | 69,46 | 69,46 | 67,02 | 67,67 | -2,59% | 40.598,00 |
| 08.10.2025 | 69,49 | 69,61 | 68,60 | 69,47 | 1,03% | 25.411,00 |
| 07.10.2025 | 70,00 | 70,01 | 68,00 | 68,76 | -1,57% | 36.990,00 |
| 06.10.2025 | 71,14 | 72,36 | 69,86 | 69,86 | 2,34% | 72.986,00 |
| 02.10.2025 | 69,11 | 69,56 | 67,37 | 68,26 | -2,07% | 51.088,00 |
| 01.10.2025 | 67,69 | 71,06 | 67,40 | 69,70 | 2,09% | 56.168,00 |
| 30.09.2025 | 66,01 | 68,84 | 66,01 | 68,27 | 2,74% | 113.825,00 |
| 29.09.2025 | 67,05 | 67,96 | 65,80 | 66,45 | -0,66% | 35.990,00 |
| 26.09.2025 | 66,99 | 67,19 | 66,11 | 66,89 | -0,15% | 38.852,00 |
| 25.09.2025 | 68,71 | 68,78 | 66,47 | 66,99 | -2,60% | 29.837,00 |
| 24.09.2025 | 66,83 | 70,76 | 66,83 | 68,78 | 1,57% | 59.017,00 |
| 23.09.2025 | 69,00 | 69,54 | 66,79 | 67,72 | -1,07% | 44.520,00 |
| 22.09.2025 | 69,86 | 70,80 | 68,03 | 68,45 | -2,81% | 51.395,00 |
| 19.09.2025 | 71,65 | 71,94 | 69,48 | 70,43 | -2,07% | 125.845,00 |
| 18.09.2025 | 69,79 | 72,20 | 68,69 | 71,92 | 3,54% | 64.279,00 |
| 17.09.2025 | 68,71 | 71,54 | 68,46 | 69,46 | 1,30% | 48.302,00 |
| 16.09.2025 | 70,37 | 71,05 | 66,54 | 68,57 | -2,56% | 50.522,00 |
| 15.09.2025 | 67,28 | 71,04 | 65,00 | 70,37 | 3,55% | 77.562,00 |
| 12.09.2025 | 68,00 | 68,23 | 66,77 | 67,96 | -0,59% | 37.389,00 |
| 11.09.2025 | 67,23 | 68,79 | 67,23 | 68,36 | 1,58% | 57.570,00 |
| 10.09.2025 | 67,30 | 67,82 | 66,55 | 67,30 | -0,12% | 42.275,00 |
| 09.09.2025 | 68,10 | 68,27 | 66,77 | 67,38 | -0,68% | 32.963,00 |
| 08.09.2025 | 67,47 | 68,74 | 66,90 | 67,84 | 2,49% | 66.579,00 |
| 05.09.2025 | 68,18 | 69,20 | 65,93 | 66,19 | -2,93% | 39.176,00 |
| 04.09.2025 | 65,67 | 68,27 | 65,44 | 68,19 | 3,69% | 55.940,00 |
| 03.09.2025 | 66,00 | 67,28 | 65,25 | 65,77 | -0,72% | 52.740,00 |
| 02.09.2025 | 64,00 | 66,35 | 64,00 | 66,24 | 0,56% | 58.544,00 |
| 29.08.2025 | 66,00 | 66,20 | 63,18 | 65,87 | -0,59% | 76.762,00 |
| 28.08.2025 | 66,73 | 66,94 | 64,95 | 66,26 | -0,85% | 99.731,00 |
| 27.08.2025 | 65,55 | 67,02 | 65,17 | 66,83 | 1,95% | 81.620,00 |
| 26.08.2025 | 63,18 | 65,92 | 62,01 | 65,55 | 4,33% | 96.580,00 |
| 25.08.2025 | 66,15 | 66,32 | 60,11 | 62,83 | -6,92% | 222.933,00 |
| 22.08.2025 | 66,48 | 69,00 | 64,53 | 67,50 | 1,63% | 117.506,00 |
| 21.08.2025 | 65,20 | 66,75 | 64,01 | 66,42 | 0,93% | 88.135,00 |
| 20.08.2025 | 67,26 | 67,26 | 63,53 | 65,81 | -3,18% | 134.797,00 |
| 19.08.2025 | 69,67 | 72,24 | 67,82 | 67,97 | -4,29% | 192.556,00 |