41,910$
1,58%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,86 | 42,28 | 40,86 | 41,91 | 1,58% | 17.906,00 |
| 19.12.2024 | 41,01 | 41,54 | 40,35 | 41,26 | -0,06% | 17.651,00 |
| 18.12.2024 | 43,77 | 43,77 | 40,90 | 41,29 | -4,70% | 13.074,00 |
| 17.12.2024 | 43,25 | 43,65 | 42,19 | 43,32 | -0,32% | 20.077,00 |
| 16.12.2024 | 43,84 | 44,27 | 42,32 | 43,46 | -1,16% | 18.848,00 |
| 13.12.2024 | 41,63 | 43,97 | 41,29 | 43,97 | 5,14% | 18.619,00 |
| 12.12.2024 | 41,86 | 41,99 | 41,10 | 41,82 | 0,80% | 18.066,00 |
| 11.12.2024 | 42,10 | 42,10 | 40,53 | 41,49 | -0,84% | 11.910,00 |
| 10.12.2024 | 41,89 | 42,58 | 41,57 | 41,84 | -0,05% | 17.190,00 |
| 09.12.2024 | 42,72 | 43,61 | 41,45 | 41,86 | -1,99% | 30.081,00 |
| 06.12.2024 | 41,98 | 42,82 | 41,38 | 42,71 | 2,42% | 20.507,00 |
| 05.12.2024 | 42,53 | 42,98 | 41,43 | 41,70 | -2,77% | 23.703,00 |
| 04.12.2024 | 41,87 | 42,94 | 41,22 | 42,89 | 1,11% | 29.893,00 |
| 03.12.2024 | 42,56 | 43,35 | 40,83 | 42,42 | -0,35% | 36.180,00 |
| 02.12.2024 | 41,00 | 43,27 | 40,35 | 42,57 | 2,55% | 32.016,00 |
| 29.11.2024 | 41,06 | 42,51 | 41,03 | 41,51 | 1,17% | 17.886,00 |
| 27.11.2024 | 41,25 | 41,46 | 40,85 | 41,03 | -0,53% | 11.141,00 |
| 26.11.2024 | 41,50 | 41,50 | 40,65 | 41,25 | -0,72% | 24.087,00 |
| 25.11.2024 | 42,34 | 42,70 | 41,46 | 41,55 | -1,05% | 23.706,00 |
| 22.11.2024 | 41,67 | 42,60 | 41,67 | 41,99 | 5,66% | 16.036,00 |
| 20.11.2024 | 41,20 | 41,20 | 39,37 | 39,74 | -2,43% | 13.253,00 |
| 19.11.2024 | 40,50 | 41,14 | 40,05 | 40,73 | 0,82% | 14.519,00 |
| 18.11.2024 | 40,05 | 41,67 | 40,00 | 40,40 | -0,59% | 26.927,00 |
| 15.11.2024 | 40,50 | 41,57 | 40,50 | 40,64 | -0,81% | 12.299,00 |
| 14.11.2024 | 41,31 | 41,31 | 39,67 | 40,97 | 0,10% | 22.270,00 |
| 13.11.2024 | 40,39 | 42,06 | 39,92 | 40,93 | 1,19% | 26.100,00 |
| 12.11.2024 | 41,22 | 41,22 | 39,62 | 40,45 | -3,46% | 18.155,00 |
| 11.11.2024 | 40,39 | 41,90 | 39,01 | 41,90 | 3,94% | 34.163,00 |
| 08.11.2024 | 40,53 | 41,25 | 39,34 | 40,31 | -0,54% | 17.515,00 |
| 07.11.2024 | 38,47 | 40,93 | 38,37 | 40,53 | 6,69% | 16.103,00 |
| 06.11.2024 | 38,10 | 38,40 | 37,45 | 37,99 | 2,65% | 16.010,00 |
| 05.11.2024 | 37,50 | 39,21 | 37,00 | 37,01 | -0,05% | 29.121,00 |
| 04.11.2024 | 35,93 | 37,70 | 35,77 | 37,03 | 1,40% | 20.984,00 |
| 01.11.2024 | 37,29 | 37,68 | 36,40 | 36,52 | -3,05% | 8.433,00 |
| 31.10.2024 | 38,52 | 38,52 | 37,54 | 37,67 | -3,71% | 9.011,00 |
| 30.10.2024 | 38,74 | 39,72 | 38,73 | 39,12 | 0,80% | 7.424,00 |
| 29.10.2024 | 38,00 | 39,77 | 38,00 | 38,81 | -0,46% | 15.493,00 |
| 28.10.2024 | 39,16 | 39,84 | 38,68 | 38,99 | -0,43% | 26.996,00 |
| 25.10.2024 | 38,67 | 40,01 | 38,13 | 39,16 | 0,62% | 10.512,00 |
| 24.10.2024 | 38,89 | 39,17 | 38,15 | 38,92 | -1,24% | 11.946,00 |
| 23.10.2024 | 40,24 | 40,24 | 38,90 | 39,41 | -3,29% | 11.568,00 |
| 22.10.2024 | 39,01 | 40,75 | 38,58 | 40,75 | 6,42% | 18.102,00 |
| 21.10.2024 | 35,00 | 39,22 | 35,00 | 38,29 | 10,66% | 37.387,00 |
| 18.10.2024 | 37,33 | 37,33 | 33,79 | 34,60 | -6,08% | 29.821,00 |
| 17.10.2024 | 36,51 | 37,18 | 36,20 | 36,84 | 0,88% | 8.009,00 |
| 16.10.2024 | 37,44 | 37,44 | 36,12 | 36,52 | -0,90% | 16.000,00 |
| 15.10.2024 | 38,05 | 38,09 | 36,85 | 36,85 | -2,12% | 9.486,00 |
| 14.10.2024 | 39,30 | 39,30 | 37,65 | 37,65 | -3,44% | 14.757,00 |
| 11.10.2024 | 38,67 | 39,10 | 38,49 | 38,99 | 1,40% | 10.163,00 |
| 10.10.2024 | 39,15 | 39,15 | 37,89 | 38,45 | -0,54% | 4.461,00 |
| 09.10.2024 | 38,86 | 39,61 | 38,28 | 38,66 | 0,60% | 10.644,00 |
| 08.10.2024 | 39,26 | 39,47 | 38,42 | 38,43 | -1,13% | 10.159,00 |
| 07.10.2024 | 37,23 | 38,87 | 36,99 | 38,87 | 3,52% | 11.697,00 |
| 04.10.2024 | 38,56 | 38,70 | 37,55 | 37,55 | -3,05% | 7.834,00 |
| 03.10.2024 | 38,09 | 38,99 | 37,47 | 38,73 | 2,51% | 14.589,00 |
| 02.10.2024 | 41,23 | 41,23 | 37,59 | 37,78 | -9,40% | 17.806,00 |
| 01.10.2024 | 42,80 | 42,80 | 41,58 | 41,70 | -1,84% | 18.036,00 |
| 30.09.2024 | 37,70 | 43,15 | 37,70 | 42,48 | 9,48% | 89.040,00 |
| 27.09.2024 | 38,74 | 38,86 | 38,55 | 38,80 | -0,05% | 6.178,00 |
| 26.09.2024 | 38,54 | 38,98 | 38,08 | 38,82 | 0,36% | 5.488,00 |
| 25.09.2024 | 38,23 | 39,00 | 38,23 | 38,68 | -1,07% | 5.261,00 |
| 24.09.2024 | 39,38 | 39,89 | 38,49 | 39,10 | 0,26% | 19.687,00 |
| 23.09.2024 | 38,08 | 39,26 | 37,40 | 39,00 | 1,30% | 33.255,00 |
| 20.09.2024 | 38,50 | 38,50 | 37,01 | 38,50 | -0,28% | 9.409,00 |
| 19.09.2024 | 39,00 | 39,00 | 38,18 | 38,61 | 1,13% | 8.034,00 |
| 18.09.2024 | 38,20 | 39,25 | 36,36 | 38,18 | -0,05% | 13.784,00 |
| 17.09.2024 | 36,54 | 38,75 | 36,54 | 38,20 | 6,02% | 23.225,00 |
| 16.09.2024 | 37,64 | 38,20 | 35,00 | 36,03 | -4,28% | 23.806,00 |
| 13.09.2024 | 37,71 | 38,77 | 37,50 | 37,64 | -0,32% | 19.359,00 |
| 12.09.2024 | 36,93 | 37,99 | 36,93 | 37,76 | 3,25% | 9.694,00 |
| 11.09.2024 | 35,93 | 36,57 | 33,80 | 36,57 | 2,35% | 15.037,00 |
| 10.09.2024 | 34,95 | 35,78 | 34,16 | 35,73 | 3,04% | 27.895,00 |
| 09.09.2024 | 35,04 | 35,88 | 34,26 | 34,68 | 0,00% | 14.277,00 |
| 06.09.2024 | 35,16 | 35,21 | 34,03 | 34,68 | -2,90% | 24.796,00 |
| 05.09.2024 | 35,97 | 36,36 | 33,91 | 35,71 | -0,89% | 10.032,00 |
| 04.09.2024 | 35,57 | 36,63 | 35,57 | 36,03 | 1,49% | 6.269,00 |
| 03.09.2024 | 35,14 | 35,51 | 33,99 | 35,50 | 0,08% | 13.531,00 |
| 30.08.2024 | 35,10 | 35,61 | 33,81 | 35,47 | 2,40% | 29.941,00 |
| 29.08.2024 | 37,04 | 37,05 | 34,48 | 34,64 | -6,78% | 19.421,00 |
| 28.08.2024 | 38,20 | 38,20 | 35,23 | 37,16 | -2,16% | 19.862,00 |
| 27.08.2024 | 37,92 | 38,69 | 37,62 | 37,98 | -0,24% | 15.687,00 |
| 26.08.2024 | 39,14 | 39,14 | 37,41 | 38,07 | -0,81% | 24.743,00 |
| 23.08.2024 | 38,44 | 39,17 | 37,93 | 38,38 | -0,31% | 8.426,00 |
| 22.08.2024 | 39,45 | 39,49 | 37,94 | 38,50 | -2,21% | 20.193,00 |
| 21.08.2024 | 39,24 | 39,39 | 37,93 | 39,37 | 1,39% | 13.729,00 |
| 20.08.2024 | 39,83 | 39,84 | 38,73 | 38,83 | -2,34% | 10.629,00 |
| 19.08.2024 | 39,38 | 39,89 | 37,80 | 39,76 | 2,24% | 34.613,00 |
| 16.08.2024 | 39,31 | 39,79 | 38,01 | 38,89 | -1,89% | 21.178,00 |
| 15.08.2024 | 39,07 | 39,88 | 38,00 | 39,64 | 1,17% | 33.207,00 |
| 14.08.2024 | 38,61 | 39,45 | 37,13 | 39,18 | 2,30% | 30.073,00 |
| 13.08.2024 | 34,30 | 38,63 | 33,66 | 38,30 | 11,99% | 56.222,00 |
| 12.08.2024 | 30,79 | 35,90 | 30,79 | 34,20 | 14,00% | 120.197,00 |
| 09.08.2024 | 27,67 | 30,32 | 25,90 | 30,00 | 26,61% | 87.350,00 |
| 08.08.2024 | 22,55 | 23,70 | 22,55 | 23,70 | 4,98% | 13.861,00 |
| 07.08.2024 | 23,27 | 23,92 | 22,57 | 22,57 | -4,28% | 13.355,00 |
| 06.08.2024 | 22,59 | 23,58 | 22,44 | 23,58 | 5,03% | 22.780,00 |
| 05.08.2024 | 21,99 | 22,81 | 21,05 | 22,45 | -4,18% | 32.764,00 |
| 02.08.2024 | 24,00 | 24,00 | 23,02 | 23,43 | -5,49% | 15.159,00 |
| 01.08.2024 | 24,62 | 24,81 | 24,50 | 24,79 | 0,51% | 8.023,00 |
| 31.07.2024 | 24,81 | 24,81 | 24,50 | 24,67 | -0,62% | 6.029,00 |