39,600€
0,51%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 34,60 | 35,60 | 34,50 | 35,30 | 3,52% | - |
| 05.11.2024 | 34,30 | 36,20 | 34,00 | 34,10 | -1,16% | - |
| 04.11.2024 | 33,50 | 34,70 | 32,60 | 34,50 | 1,62% | - |
| 01.11.2024 | 34,70 | 43,15 | 33,40 | 33,95 | -3,41% | - |
| 31.10.2024 | 35,90 | 36,00 | 26,10 | 35,15 | -2,77% | - |
| 30.10.2024 | 36,10 | 36,60 | 35,50 | 36,15 | -0,96% | - |
| 29.10.2024 | 36,10 | 37,70 | 26,25 | 36,50 | 0,14% | - |
| 28.10.2024 | 36,40 | 36,80 | 32,50 | 36,45 | -0,14% | - |
| 25.10.2024 | 36,10 | 37,30 | 35,00 | 36,50 | 1,11% | - |
| 24.10.2024 | 36,70 | 36,90 | 35,40 | 36,10 | -1,90% | - |
| 23.10.2024 | 37,50 | 37,90 | 36,00 | 36,80 | -1,60% | - |
| 22.10.2024 | 35,30 | 37,70 | 35,10 | 37,40 | 5,95% | - |
| 21.10.2024 | 31,70 | 36,40 | 31,70 | 35,30 | 11,01% | - |
| 18.10.2024 | 33,90 | 34,30 | 30,90 | 31,80 | -6,47% | - |
| 17.10.2024 | 33,90 | 34,50 | 33,60 | 34,00 | 0,89% | - |
| 16.10.2024 | 33,90 | 34,70 | 33,30 | 33,70 | -0,88% | - |
| 15.10.2024 | 34,70 | 36,20 | 33,90 | 34,00 | -2,02% | - |
| 14.10.2024 | 35,70 | 36,90 | 34,70 | 34,70 | -2,80% | - |
| 11.10.2024 | 35,10 | 44,85 | 34,90 | 35,70 | 2,00% | - |
| 10.10.2024 | 35,10 | 44,60 | 34,80 | 35,00 | -0,28% | - |
| 09.10.2024 | 35,10 | 36,40 | 34,90 | 35,10 | 0,29% | - |
| 08.10.2024 | 35,30 | 36,10 | 34,80 | 35,00 | -1,13% | - |
| 07.10.2024 | 34,40 | 35,40 | 33,90 | 35,40 | 2,91% | - |
| 04.10.2024 | 35,10 | 35,60 | 34,30 | 34,40 | -1,99% | - |
| 03.10.2024 | 34,30 | 35,20 | 33,70 | 35,10 | 2,03% | - |
| 02.10.2024 | 37,70 | 46,65 | 34,10 | 34,40 | -8,99% | - |
| 01.10.2024 | 38,10 | 38,70 | 37,40 | 37,80 | -0,53% | - |
| 30.09.2024 | 34,70 | 38,90 | 33,20 | 38,00 | 9,83% | - |
| 27.09.2024 | 34,50 | 35,00 | 34,10 | 34,60 | 0,58% | - |
| 26.09.2024 | 34,70 | 35,10 | 33,70 | 34,40 | -1,15% | - |
| 25.09.2024 | 34,80 | 35,20 | 34,20 | 34,80 | -0,29% | - |
| 24.09.2024 | 34,90 | 35,80 | 34,10 | 34,90 | -0,29% | - |
| 23.09.2024 | 34,00 | 35,40 | 33,70 | 35,00 | 2,94% | - |
| 20.09.2024 | 34,50 | 34,50 | 33,10 | 34,00 | -1,73% | - |
| 19.09.2024 | 34,20 | 42,35 | 33,70 | 34,60 | 1,17% | - |
| 18.09.2024 | 34,10 | 35,20 | 33,40 | 34,20 | -0,58% | - |
| 17.09.2024 | 32,30 | 35,30 | 32,30 | 34,40 | 6,83% | - |
| 16.09.2024 | 34,10 | 35,90 | 31,90 | 32,20 | -5,57% | - |
| 13.09.2024 | 33,90 | 34,90 | 33,50 | 34,10 | 0,29% | - |
| 12.09.2024 | 33,10 | 34,40 | 32,50 | 34,00 | 3,03% | - |
| 11.09.2024 | 32,20 | 33,20 | 31,40 | 33,00 | 2,48% | - |
| 10.09.2024 | 31,40 | 33,00 | 30,80 | 32,20 | 2,55% | - |
| 09.09.2024 | 31,20 | 32,70 | 30,90 | 31,40 | 0,96% | - |
| 06.09.2024 | 31,70 | 32,60 | 30,70 | 31,10 | -1,89% | - |
| 05.09.2024 | 32,40 | 32,90 | 31,30 | 31,70 | -2,16% | - |
| 04.09.2024 | 31,90 | 33,20 | 29,60 | 32,40 | 1,25% | - |
| 03.09.2024 | 31,90 | 32,00 | 30,40 | 32,00 | 0,95% | - |
| 02.09.2024 | 32,00 | 32,00 | 31,70 | 31,70 | -0,63% | - |
| 30.08.2024 | 31,50 | 32,30 | 30,50 | 31,90 | 2,90% | - |
| 29.08.2024 | 33,30 | 41,45 | 31,00 | 31,00 | -6,91% | - |
| 28.08.2024 | 34,20 | 34,40 | 31,50 | 33,30 | -2,06% | - |
| 27.08.2024 | 34,10 | 34,80 | 33,30 | 34,00 | -0,58% | - |
| 26.08.2024 | 34,50 | 37,30 | 33,40 | 34,20 | -0,87% | - |
| 23.08.2024 | 34,40 | 35,30 | 33,70 | 34,50 | 0,29% | - |
| 22.08.2024 | 35,20 | 35,40 | 34,20 | 34,40 | -2,55% | - |
| 21.08.2024 | 35,30 | 35,50 | 33,40 | 35,30 | 0,28% | - |
| 20.08.2024 | 35,40 | 35,80 | 34,60 | 35,20 | -1,40% | - |
| 19.08.2024 | 35,20 | 36,10 | 29,60 | 35,70 | 0,56% | - |
| 16.08.2024 | 35,80 | 36,10 | 34,90 | 35,50 | -1,66% | - |
| 15.08.2024 | 35,50 | 36,20 | 34,90 | 36,10 | 1,98% | - |
| 14.08.2024 | 34,80 | 35,90 | 32,80 | 35,40 | 1,43% | - |
| 13.08.2024 | 31,40 | 35,20 | 31,20 | 34,90 | 11,15% | - |
| 12.08.2024 | 27,70 | 32,80 | 27,40 | 31,40 | 15,02% | - |
| 09.08.2024 | 24,60 | 27,70 | 21,00 | 27,30 | 30,00% | - |
| 08.08.2024 | 21,00 | 21,50 | 20,25 | 21,00 | 0,00% | - |
| 07.08.2024 | 21,40 | 21,90 | 20,75 | 21,00 | -2,78% | - |
| 06.08.2024 | 20,60 | 21,60 | 20,30 | 21,60 | 4,35% | - |
| 05.08.2024 | 21,30 | 21,50 | 19,15 | 20,70 | -2,82% | - |