53,500€
-0,93%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 54,00 | 55,00 | 53,25 | 53,75 | -0,46% | - |
| 16.07.2025 | 54,25 | 55,00 | 52,25 | 54,00 | -0,46% | - |
| 15.07.2025 | 53,75 | 55,50 | 53,25 | 54,25 | 0,46% | - |
| 14.07.2025 | 54,25 | 54,75 | 51,75 | 54,00 | -0,92% | - |
| 11.07.2025 | 55,25 | 56,50 | 54,00 | 54,50 | -1,80% | - |
| 10.07.2025 | 56,75 | 58,25 | 53,75 | 55,50 | -2,20% | - |
| 09.07.2025 | 55,25 | 58,50 | 55,25 | 56,75 | 2,71% | - |
| 08.07.2025 | 56,75 | 58,25 | 55,25 | 55,25 | -2,21% | - |
| 07.07.2025 | 58,75 | 60,00 | 56,00 | 56,50 | -3,42% | - |
| 04.07.2025 | 58,75 | 58,75 | 58,25 | 58,50 | -1,27% | - |
| 03.07.2025 | 57,00 | 59,75 | 56,75 | 59,25 | 4,41% | - |
| 02.07.2025 | 54,50 | 59,00 | 54,00 | 56,75 | 4,61% | - |
| 01.07.2025 | 52,50 | 55,25 | 51,20 | 54,25 | 2,84% | - |
| 30.06.2025 | 52,25 | 56,25 | 50,95 | 52,75 | 1,93% | - |
| 27.06.2025 | 51,25 | 52,50 | 49,85 | 51,75 | 1,47% | - |
| 26.06.2025 | 49,75 | 51,25 | 48,70 | 51,00 | 3,03% | - |
| 25.06.2025 | 49,80 | 50,40 | 49,20 | 49,50 | -1,10% | - |
| 24.06.2025 | 50,15 | 50,75 | 49,00 | 50,05 | 1,32% | - |
| 23.06.2025 | 49,50 | 50,45 | 48,50 | 49,40 | -0,40% | - |
| 20.06.2025 | 51,25 | 51,25 | 49,00 | 49,60 | -2,07% | - |
| 19.06.2025 | 51,25 | 51,25 | 50,65 | 50,65 | -0,69% | - |
| 18.06.2025 | 51,75 | 52,50 | 50,15 | 51,00 | -0,97% | 10,00 |
| 17.06.2025 | 51,50 | 52,50 | 50,75 | 51,50 | 0,00% | - |
| 16.06.2025 | 50,55 | 52,25 | 48,50 | 51,50 | 2,18% | 80,00 |
| 13.06.2025 | 50,50 | 52,50 | 50,05 | 50,40 | -1,18% | 10,00 |
| 12.06.2025 | 51,75 | 52,50 | 50,45 | 51,00 | -1,92% | - |
| 11.06.2025 | 50,75 | 53,25 | 50,25 | 52,00 | 1,96% | - |
| 10.06.2025 | 48,40 | 51,25 | 48,10 | 51,00 | 6,03% | - |
| 09.06.2025 | 47,60 | 48,90 | 47,10 | 48,10 | 1,05% | - |
| 06.06.2025 | 47,60 | 48,80 | 46,20 | 47,60 | 0,42% | - |
| 05.06.2025 | 48,40 | 48,80 | 46,60 | 47,40 | -2,07% | - |
| 04.06.2025 | 48,50 | 48,90 | 47,30 | 48,40 | 0,21% | - |
| 03.06.2025 | 47,00 | 49,75 | 46,90 | 48,30 | 2,11% | 200,00 |
| 02.06.2025 | 48,90 | 48,90 | 46,00 | 47,30 | -4,06% | - |
| 30.05.2025 | 47,40 | 50,10 | 47,00 | 49,30 | 4,01% | - |
| 29.05.2025 | 48,30 | 48,40 | 45,30 | 47,40 | 0,64% | - |
| 28.05.2025 | 46,70 | 47,70 | 46,20 | 47,10 | 0,21% | - |
| 27.05.2025 | 45,70 | 47,20 | 44,50 | 47,00 | 1,51% | - |
| 26.05.2025 | 45,80 | 46,30 | 45,50 | 46,30 | 1,98% | - |
| 23.05.2025 | 45,80 | 47,20 | 44,40 | 45,40 | -1,52% | - |
| 22.05.2025 | 47,20 | 47,70 | 45,50 | 46,10 | -1,07% | - |
| 21.05.2025 | 44,20 | 47,10 | 43,60 | 46,60 | 4,48% | - |
| 20.05.2025 | 44,50 | 45,00 | 43,60 | 44,60 | 0,00% | - |
| 19.05.2025 | 42,60 | 44,70 | 42,10 | 44,60 | 3,72% | - |
| 16.05.2025 | 44,50 | 45,20 | 42,20 | 43,00 | -3,15% | - |
| 15.05.2025 | 43,10 | 45,80 | 42,50 | 44,40 | 2,78% | - |
| 14.05.2025 | 39,00 | 43,80 | 38,40 | 43,20 | 10,77% | - |
| 13.05.2025 | 37,50 | 39,90 | 37,30 | 39,00 | 2,63% | - |
| 12.05.2025 | 36,40 | 43,10 | 35,60 | 38,00 | 6,15% | - |
| 09.05.2025 | 32,40 | 40,60 | 32,20 | 35,80 | 10,49% | - |
| 08.05.2025 | 30,60 | 32,70 | 29,80 | 32,40 | 8,00% | - |
| 07.05.2025 | 31,40 | 31,70 | 29,40 | 30,00 | -3,85% | - |
| 06.05.2025 | 30,00 | 31,50 | 24,85 | 31,20 | 2,97% | - |
| 05.05.2025 | 30,60 | 31,20 | 26,90 | 30,30 | -1,62% | - |
| 02.05.2025 | 30,40 | 31,10 | 29,60 | 30,80 | 3,70% | - |
| 30.04.2025 | 29,30 | 30,40 | 28,70 | 29,70 | 2,06% | - |
| 29.04.2025 | 30,20 | 39,20 | 28,20 | 29,10 | -3,96% | - |
| 28.04.2025 | 32,20 | 32,50 | 28,20 | 30,30 | -5,90% | - |
| 25.04.2025 | 33,00 | 34,40 | 30,70 | 32,20 | -0,62% | - |
| 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% | - |