36,500€
0,83%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 36,60 | 36,80 | 36,50 | 36,50 | 0,83% | - |
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% | - |
27.11.2024 | 39,30 | 39,40 | 38,40 | 39,00 | -1,02% | - |
26.11.2024 | 40,00 | 40,10 | 38,70 | 39,40 | -1,25% | - |
25.11.2024 | 40,00 | 40,50 | 39,50 | 39,90 | -0,75% | - |
22.11.2024 | 39,90 | 40,80 | 39,40 | 40,20 | 0,50% | - |
21.11.2024 | 37,60 | 40,40 | 37,60 | 40,00 | 6,10% | - |
20.11.2024 | 38,70 | 39,00 | 37,30 | 37,70 | -2,58% | - |
19.11.2024 | 37,80 | 39,10 | 37,80 | 38,70 | 0,78% | - |
18.11.2024 | 38,80 | 39,70 | 37,80 | 38,40 | -0,78% | - |
15.11.2024 | 38,70 | 39,40 | 37,40 | 38,70 | -0,26% | - |
14.11.2024 | 38,50 | 39,30 | 37,50 | 38,80 | 0,26% | - |
13.11.2024 | 38,10 | 45,55 | 37,60 | 38,70 | 1,84% | - |
12.11.2024 | 39,30 | 39,70 | 37,50 | 38,00 | -3,06% | - |
11.11.2024 | 37,80 | 39,50 | 36,90 | 39,20 | 3,98% | - |
08.11.2024 | 37,50 | 38,60 | 36,60 | 37,70 | 0,27% | - |
07.11.2024 | 35,30 | 38,10 | 34,60 | 37,60 | 6,52% | - |