62,750$
-0,41%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 63,05 | 63,65 | 60,85 | 62,75 | -0,41% | 77.134,00 |
| 15.07.2025 | 63,43 | 64,60 | 62,50 | 63,01 | 0,13% | 108.527,00 |
| 14.07.2025 | 63,74 | 63,75 | 60,20 | 62,93 | -1,36% | 121.763,00 |
| 11.07.2025 | 65,31 | 66,03 | 63,05 | 63,80 | -1,44% | 130.972,00 |
| 10.07.2025 | 66,59 | 67,20 | 62,72 | 64,73 | -2,94% | 147.939,00 |
| 09.07.2025 | 65,29 | 67,35 | 64,72 | 66,69 | 2,60% | 105.311,00 |
| 08.07.2025 | 66,65 | 68,34 | 64,60 | 65,00 | -2,31% | 84.413,00 |
| 07.07.2025 | 69,98 | 69,98 | 65,50 | 66,54 | -4,92% | 161.568,00 |
| 03.07.2025 | 68,71 | 70,58 | 68,01 | 69,98 | 4,46% | 123.178,00 |
| 02.07.2025 | 64,80 | 69,93 | 63,85 | 67,00 | 4,30% | 176.312,00 |
| 01.07.2025 | 61,22 | 64,91 | 59,06 | 64,23 | 3,47% | 86.462,00 |
| 30.06.2025 | 60,89 | 66,10 | 60,30 | 62,08 | 1,31% | 175.003,00 |
| 27.06.2025 | 60,35 | 61,37 | 58,61 | 61,27 | 2,13% | 492.292,00 |
| 26.06.2025 | 58,31 | 60,20 | 57,07 | 59,99 | 3,57% | 117.683,00 |
| 25.06.2025 | 58,76 | 58,76 | 57,24 | 57,92 | -0,14% | 59.967,00 |
| 24.06.2025 | 58,00 | 59,00 | 56,88 | 58,00 | 1,33% | 105.798,00 |
| 23.06.2025 | 56,98 | 58,03 | 55,35 | 57,24 | 0,07% | 122.125,00 |
| 20.06.2025 | 58,98 | 59,00 | 56,54 | 57,20 | -2,59% | 42.396,00 |
| 18.06.2025 | 59,05 | 59,64 | 57,71 | 58,72 | -1,03% | 34.755,00 |
| 17.06.2025 | 59,61 | 60,31 | 58,49 | 59,33 | -0,74% | 46.819,00 |
| 16.06.2025 | 57,67 | 60,43 | 56,01 | 59,77 | 3,12% | 73.903,00 |
| 13.06.2025 | 58,25 | 60,96 | 57,71 | 57,96 | -2,29% | 61.498,00 |
| 12.06.2025 | 59,20 | 61,44 | 57,68 | 59,32 | -1,05% | 52.454,00 |
| 11.06.2025 | 59,41 | 61,77 | 57,57 | 59,95 | 2,74% | 103.940,00 |
| 10.06.2025 | 55,65 | 58,58 | 55,25 | 58,35 | 6,05% | 79.934,00 |
| 09.06.2025 | 54,43 | 56,00 | 53,69 | 55,02 | 1,25% | 52.611,00 |
| 06.06.2025 | 54,52 | 55,55 | 53,00 | 54,34 | 0,18% | 42.310,00 |
| 05.06.2025 | 55,41 | 55,56 | 53,57 | 54,25 | -1,77% | 26.776,00 |
| 04.06.2025 | 55,16 | 55,77 | 54,00 | 55,22 | -0,13% | 36.924,00 |
| 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 |