58,250€
0,43%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 56,50 | 59,00 | 56,25 | 57,00 | 0,88% | - |
| 13.10.2025 | 55,75 | 57,75 | 54,40 | 56,50 | 0,44% | - |
| 10.10.2025 | 58,75 | 59,00 | 55,50 | 56,25 | -4,26% | - |
| 09.10.2025 | 59,75 | 60,00 | 57,75 | 58,75 | -0,42% | - |
| 08.10.2025 | 59,25 | 63,75 | 59,00 | 59,00 | 0,85% | - |
| 07.10.2025 | 60,00 | 60,25 | 58,25 | 58,50 | -1,68% | - |
| 06.10.2025 | 60,50 | 63,75 | 59,50 | 59,50 | 0,00% | - |
| 03.10.2025 | 58,50 | 60,75 | 57,50 | 59,50 | 2,59% | - |
| 02.10.2025 | 59,50 | 59,50 | 57,50 | 58,00 | -2,52% | - |
| 01.10.2025 | 57,50 | 60,75 | 56,75 | 59,50 | 3,03% | - |
| 30.09.2025 | 56,75 | 58,25 | 56,25 | 57,75 | 2,21% | - |
| 29.09.2025 | 57,00 | 57,75 | 56,25 | 56,50 | 0,00% | - |
| 26.09.2025 | 57,25 | 57,75 | 56,25 | 56,50 | -0,88% | - |
| 25.09.2025 | 58,50 | 59,00 | 57,00 | 57,00 | -2,56% | - |
| 24.09.2025 | 57,25 | 60,25 | 57,00 | 58,50 | 2,63% | - |
| 23.09.2025 | 58,25 | 59,00 | 56,75 | 57,00 | -4,20% | - |
| 22.09.2025 | 60,00 | 60,25 | 59,50 | 59,50 | 0,42% | - |
| 19.09.2025 | 61,25 | 61,75 | 59,25 | 59,25 | -2,47% | - |
| 18.09.2025 | 58,75 | 61,25 | 58,50 | 60,75 | 2,53% | - |
| 17.09.2025 | 58,00 | 59,75 | 57,50 | 59,25 | 2,16% | - |
| 16.09.2025 | 59,75 | 60,25 | 57,25 | 58,00 | -1,69% | - |
| 15.09.2025 | 57,75 | 60,50 | 55,50 | 59,00 | 2,61% | - |
| 12.09.2025 | 58,00 | 58,75 | 57,25 | 57,50 | 0,88% | - |
| 11.09.2025 | 57,50 | 58,75 | 57,00 | 57,00 | -0,44% | - |
| 10.09.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 09.09.2025 | 57,75 | 58,25 | 56,75 | 57,00 | -0,87% | - |
| 08.09.2025 | 56,75 | 58,50 | 56,25 | 57,50 | 2,68% | - |
| 05.09.2025 | 58,50 | 58,50 | 56,00 | 56,00 | -4,27% | - |
| 04.09.2025 | 56,50 | 58,75 | 56,00 | 58,50 | 4,46% | - |
| 03.09.2025 | 56,75 | 57,50 | 56,00 | 56,00 | -0,88% | - |
| 02.09.2025 | 56,25 | 57,25 | 54,75 | 56,50 | 0,89% | - |
| 01.09.2025 | 56,00 | 56,25 | 56,00 | 56,00 | 0,00% | - |
| 29.08.2025 | 56,75 | 57,00 | 54,25 | 56,00 | -1,32% | - |
| 28.08.2025 | 57,50 | 57,75 | 54,25 | 56,75 | 0,44% | - |
| 27.08.2025 | 56,75 | 58,00 | 54,25 | 56,50 | 1,80% | - |
| 26.08.2025 | 54,00 | 56,75 | 53,75 | 55,50 | 2,30% | - |
| 25.08.2025 | 57,00 | 57,75 | 51,50 | 54,25 | -5,65% | 20,00 |
| 22.08.2025 | 57,25 | 59,00 | 55,75 | 57,50 | 0,88% | - |
| 21.08.2025 | 56,50 | 57,75 | 55,50 | 57,00 | 0,88% | - |
| 20.08.2025 | 58,25 | 58,25 | 54,75 | 56,50 | -3,42% | - |
| 19.08.2025 | 60,75 | 62,00 | 58,25 | 58,50 | -4,10% | - |
| 18.08.2025 | 65,00 | 65,50 | 59,50 | 61,00 | -5,79% | - |
| 15.08.2025 | 64,75 | 70,00 | 60,75 | 64,75 | 0,39% | 100,00 |
| 14.08.2025 | 69,50 | 70,50 | 60,75 | 64,50 | -7,53% | - |
| 13.08.2025 | 68,00 | 70,50 | 67,00 | 69,75 | 2,57% | - |
| 12.08.2025 | 64,25 | 69,50 | 64,00 | 68,00 | 5,84% | - |
| 11.08.2025 | 61,50 | 67,50 | 61,25 | 64,25 | 4,47% | - |
| 08.08.2025 | 59,25 | 62,75 | 58,75 | 61,50 | 4,68% | - |
| 07.08.2025 | 56,75 | 60,50 | 56,50 | 58,75 | 3,07% | - |
| 06.08.2025 | 56,25 | 59,05 | 54,30 | 57,00 | 1,79% | - |
| 05.08.2025 | 55,75 | 56,25 | 54,50 | 56,00 | 0,90% | - |
| 04.08.2025 | 54,00 | 56,75 | 54,00 | 55,50 | 3,26% | - |
| 01.08.2025 | 55,25 | 59,25 | 52,50 | 53,75 | -2,27% | - |
| 31.07.2025 | 54,75 | 58,00 | 54,75 | 55,00 | 0,00% | - |
| 30.07.2025 | 56,25 | 56,75 | 54,00 | 55,00 | -2,22% | - |
| 29.07.2025 | 56,25 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 28.07.2025 | 55,25 | 56,50 | 54,75 | 56,25 | 2,27% | - |
| 25.07.2025 | 55,50 | 56,25 | 54,75 | 55,00 | -0,90% | - |
| 24.07.2025 | 56,00 | 56,75 | 54,50 | 55,50 | -0,89% | - |
| 23.07.2025 | 54,00 | 56,50 | 53,50 | 56,00 | 4,67% | - |
| 22.07.2025 | 52,75 | 54,75 | 52,00 | 53,50 | 1,42% | - |
| 21.07.2025 | 52,00 | 54,25 | 51,50 | 52,75 | 1,44% | - |
| 18.07.2025 | 53,25 | 53,75 | 51,75 | 52,00 | -1,89% | - |
| 17.07.2025 | 54,00 | 55,00 | 52,50 | 53,00 | -1,85% | - |
| 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% | - |