31,200€
-1,89%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,00 | 34,40 | 30,70 | 31,30 | -3,40% | - |
| 24.04.2025 | 31,60 | 32,90 | 30,90 | 32,40 | 2,21% | - |
| 23.04.2025 | 30,70 | 33,60 | 30,30 | 31,70 | 5,32% | - |
| 22.04.2025 | 28,40 | 30,10 | 23,35 | 30,10 | -1,63% | - |
| 17.04.2025 | 31,40 | 32,50 | 29,90 | 30,60 | -0,97% | - |
| 16.04.2025 | 30,50 | 31,70 | 30,10 | 30,90 | 0,00% | - |
| 15.04.2025 | 31,30 | 32,40 | 30,50 | 30,90 | -2,22% | - |
| 14.04.2025 | 32,20 | 32,90 | 31,10 | 31,60 | 0,00% | - |
| 11.04.2025 | 32,40 | 32,60 | 31,00 | 31,60 | -1,56% | - |
| 10.04.2025 | 34,60 | 35,00 | 31,40 | 32,10 | -9,07% | - |
| 09.04.2025 | 30,10 | 35,40 | 30,10 | 35,30 | 13,14% | - |
| 08.04.2025 | 33,00 | 40,65 | 30,50 | 31,20 | -4,29% | - |
| 07.04.2025 | 32,00 | 33,30 | 30,90 | 32,60 | -0,61% | - |
| 04.04.2025 | 33,60 | 35,10 | 31,70 | 32,80 | -3,81% | - |
| 03.04.2025 | 37,00 | 38,70 | 33,80 | 34,10 | -9,79% | - |
| 02.04.2025 | 36,60 | 38,40 | 35,80 | 37,80 | 4,42% | - |
| 01.04.2025 | 36,30 | 37,60 | 32,90 | 36,20 | -0,55% | - |
| 31.03.2025 | 36,60 | 39,90 | 35,20 | 36,40 | 0,41% | - |
| 28.03.2025 | 38,10 | 45,70 | 35,20 | 36,25 | -17,80% | - |
| 27.03.2025 | 39,70 | 44,10 | 37,90 | 44,10 | 11,65% | - |
| 26.03.2025 | 38,60 | 44,20 | 35,70 | 39,50 | -0,25% | - |
| 25.03.2025 | 39,70 | 46,50 | 38,90 | 39,60 | 7,61% | - |
| 24.03.2025 | 39,40 | 44,10 | 36,80 | 36,80 | -14,62% | - |
| 21.03.2025 | 40,10 | 43,80 | 35,90 | 43,10 | 0,23% | - |
| 20.03.2025 | 40,20 | 43,00 | 36,00 | 43,00 | 20,45% | - |
| 19.03.2025 | 40,10 | 46,75 | 31,75 | 35,70 | -7,51% | - |
| 18.03.2025 | 40,40 | 44,60 | 33,15 | 38,60 | -4,93% | - |
| 17.03.2025 | 39,50 | 46,85 | 39,20 | 40,60 | -7,20% | - |
| 14.03.2025 | 40,70 | 44,10 | 35,00 | 43,75 | 20,86% | - |
| 13.03.2025 | 41,80 | 47,20 | 32,10 | 36,20 | -6,70% | - |
| 12.03.2025 | 41,20 | 49,05 | 30,90 | 38,80 | -9,03% | - |
| 11.03.2025 | 40,10 | 42,65 | 35,80 | 42,65 | -3,07% | - |
| 10.03.2025 | 41,70 | 45,70 | 39,50 | 44,00 | 5,52% | - |
| 07.03.2025 | 42,00 | 42,20 | 40,70 | 41,70 | -1,18% | - |
| 06.03.2025 | 43,30 | 43,70 | 41,80 | 42,20 | -3,21% | - |
| 05.03.2025 | 42,00 | 48,50 | 40,90 | 43,60 | 3,07% | 20,00 |
| 04.03.2025 | 45,50 | 45,60 | 42,00 | 42,30 | -7,03% | - |
| 03.03.2025 | 47,70 | 48,10 | 45,00 | 45,50 | -4,81% | - |
| 28.02.2025 | 47,70 | 49,45 | 47,05 | 47,80 | -0,21% | - |
| 27.02.2025 | 47,90 | 49,15 | 46,50 | 47,90 | 0,42% | - |
| 26.02.2025 | 47,90 | 48,50 | 46,60 | 47,70 | 0,00% | - |
| 25.02.2025 | 48,10 | 48,30 | 46,30 | 47,70 | -1,24% | - |
| 24.02.2025 | 44,80 | 51,30 | 44,20 | 48,30 | 6,86% | - |
| 21.02.2025 | 47,90 | 49,00 | 44,70 | 45,20 | -6,03% | - |
| 20.02.2025 | 47,60 | 49,75 | 46,30 | 48,10 | 0,21% | - |
| 19.02.2025 | 49,10 | 49,40 | 47,70 | 48,00 | -2,44% | - |
| 18.02.2025 | 47,10 | 50,75 | 46,60 | 49,20 | 4,90% | - |
| 17.02.2025 | 46,90 | 47,00 | 46,70 | 46,90 | 0,43% | - |
| 14.02.2025 | 47,80 | 48,70 | 46,40 | 46,70 | -2,30% | - |
| 13.02.2025 | 47,40 | 50,15 | 47,00 | 47,80 | 0,21% | - |
| 12.02.2025 | 45,30 | 47,80 | 43,20 | 47,70 | 5,53% | - |
| 11.02.2025 | 41,70 | 45,80 | 41,20 | 45,20 | 8,39% | - |
| 10.02.2025 | 36,00 | 43,50 | 35,40 | 41,70 | 15,83% | - |
| 07.02.2025 | 36,80 | 39,00 | 32,70 | 36,00 | -2,17% | - |
| 06.02.2025 | 34,80 | 37,30 | 34,40 | 36,80 | 6,05% | - |
| 05.02.2025 | 35,50 | 35,60 | 34,30 | 34,70 | -2,25% | - |
| 04.02.2025 | 35,60 | 36,30 | 35,10 | 35,50 | -1,11% | - |
| 03.02.2025 | 36,40 | 36,60 | 32,50 | 35,90 | -0,55% | - |
| 31.01.2025 | 36,70 | 37,40 | 35,70 | 36,10 | -2,17% | - |
| 30.01.2025 | 36,60 | 38,70 | 36,40 | 36,90 | 0,00% | - |
| 29.01.2025 | 36,50 | 37,40 | 36,00 | 36,90 | 0,82% | - |
| 28.01.2025 | 37,20 | 46,90 | 36,20 | 36,60 | -1,08% | - |
| 27.01.2025 | 37,40 | 37,60 | 36,60 | 37,00 | -1,60% | - |
| 24.01.2025 | 37,50 | 37,90 | 37,20 | 37,60 | 0,27% | - |
| 23.01.2025 | 38,00 | 46,60 | 37,10 | 37,50 | -2,09% | - |
| 22.01.2025 | 37,60 | 38,30 | 36,80 | 38,30 | 1,32% | - |
| 21.01.2025 | 38,60 | 38,80 | 37,60 | 37,80 | -1,05% | - |
| 20.01.2025 | 38,70 | 38,80 | 38,20 | 38,20 | 0,00% | - |
| 17.01.2025 | 38,50 | 41,65 | 35,30 | 38,20 | -0,52% | - |
| 16.01.2025 | 38,50 | 38,80 | 37,80 | 38,40 | -0,52% | - |
| 15.01.2025 | 36,90 | 38,80 | 36,70 | 38,60 | 4,89% | - |
| 14.01.2025 | 37,50 | 40,30 | 36,40 | 36,80 | -2,13% | - |
| 13.01.2025 | 37,40 | 37,70 | 36,60 | 37,60 | -0,27% | - |
| 10.01.2025 | 38,00 | 39,90 | 37,40 | 37,70 | -0,79% | - |
| 09.01.2025 | 38,00 | 38,10 | 37,80 | 38,00 | -0,52% | - |
| 08.01.2025 | 37,20 | 38,40 | 36,50 | 38,20 | 2,41% | - |
| 07.01.2025 | 38,70 | 38,90 | 36,90 | 37,30 | -4,11% | - |
| 06.01.2025 | 39,80 | 39,80 | 31,90 | 38,90 | -2,02% | - |
| 03.01.2025 | 39,90 | 40,10 | 39,40 | 39,70 | -0,75% | - |
| 02.01.2025 | 39,70 | 40,90 | 39,30 | 40,00 | 1,78% | - |
| 30.12.2024 | 39,40 | 39,50 | 39,10 | 39,30 | -0,51% | - |
| 27.12.2024 | 39,50 | 40,80 | 39,10 | 39,50 | 0,77% | - |
| 23.12.2024 | 40,10 | 40,60 | 38,70 | 39,20 | -2,49% | - |
| 20.12.2024 | 39,90 | 40,70 | 39,30 | 40,20 | 1,01% | - |
| 19.12.2024 | 39,70 | 40,40 | 38,90 | 39,80 | -0,50% | - |
| 18.12.2024 | 41,40 | 41,80 | 38,80 | 40,00 | -3,38% | - |
| 17.12.2024 | 41,20 | 41,60 | 39,80 | 41,40 | 0,00% | - |
| 16.12.2024 | 41,90 | 42,30 | 40,40 | 41,40 | -0,48% | - |
| 13.12.2024 | 40,00 | 41,90 | 38,30 | 41,60 | 4,26% | - |
| 12.12.2024 | 39,60 | 40,10 | 38,70 | 39,90 | 0,00% | - |
| 11.12.2024 | 39,80 | 40,00 | 37,70 | 39,90 | 0,25% | - |
| 10.12.2024 | 39,40 | 40,90 | 39,30 | 39,80 | 1,02% | - |
| 09.12.2024 | 40,00 | 41,30 | 37,70 | 39,40 | -2,23% | - |
| 06.12.2024 | 39,30 | 40,60 | 38,80 | 40,30 | 2,54% | - |
| 05.12.2024 | 40,70 | 42,60 | 38,90 | 39,30 | -3,20% | - |
| 04.12.2024 | 40,30 | 40,90 | 39,10 | 40,60 | 0,74% | - |
| 03.12.2024 | 40,20 | 41,40 | 38,70 | 40,30 | 0,25% | - |
| 02.12.2024 | 39,30 | 41,40 | 39,10 | 40,20 | -12,70% | - |
| 29.11.2024 | 38,80 | 47,95 | 37,90 | 46,05 | 18,38% | - |
| 28.11.2024 | 38,90 | 39,10 | 38,90 | 38,90 | -0,26% | - |