65,623$
-0,96%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 66,00 | 66,20 | 63,18 | 65,87 | -0,59% | 76.762,00 |
| 28.08.2025 | 66,73 | 66,94 | 64,95 | 66,26 | -0,85% | 99.731,00 |
| 27.08.2025 | 65,55 | 67,02 | 65,17 | 66,83 | 1,95% | 82.088,00 |
| 26.08.2025 | 63,18 | 65,92 | 62,01 | 65,55 | 4,33% | 96.580,00 |
| 25.08.2025 | 66,15 | 66,32 | 60,11 | 62,83 | -6,92% | 222.958,00 |
| 22.08.2025 | 66,48 | 69,00 | 64,53 | 67,50 | 1,63% | 118.950,00 |
| 21.08.2025 | 65,20 | 66,75 | 64,01 | 66,42 | 0,93% | 88.360,00 |
| 20.08.2025 | 67,26 | 67,26 | 63,53 | 65,81 | -3,18% | 136.327,00 |
| 19.08.2025 | 69,67 | 72,24 | 67,82 | 67,97 | -4,29% | 193.074,00 |
| 18.08.2025 | 74,93 | 74,93 | 69,54 | 71,02 | -6,42% | 150.595,00 |
| 15.08.2025 | 79,60 | 83,00 | 71,40 | 75,89 | 0,70% | 186.761,00 |
| 14.08.2025 | 80,00 | 80,00 | 70,60 | 75,36 | -7,83% | 269.557,00 |
| 13.08.2025 | 80,10 | 82,80 | 77,95 | 81,76 | 2,91% | 148.254,00 |
| 12.08.2025 | 76,22 | 82,66 | 76,00 | 79,45 | 6,76% | 275.112,00 |
| 11.08.2025 | 71,89 | 78,50 | 71,60 | 74,42 | 3,92% | 373.505,00 |
| 08.08.2025 | 70,21 | 73,29 | 69,80 | 71,61 | 4,25% | 97.591,00 |
| 07.08.2025 | 67,08 | 70,21 | 67,08 | 68,69 | 3,29% | 77.829,00 |
| 06.08.2025 | 65,34 | 66,52 | 63,00 | 66,50 | 2,48% | 49.655,00 |
| 05.08.2025 | 64,51 | 65,34 | 62,30 | 64,89 | 0,59% | 51.340,00 |
| 04.08.2025 | 63,25 | 65,89 | 63,25 | 64,51 | 3,96% | 87.702,00 |
| 01.08.2025 | 62,70 | 62,90 | 60,33 | 62,05 | -1,84% | 69.885,00 |
| 31.07.2025 | 63,96 | 66,44 | 62,79 | 63,21 | 0,51% | 73.149,00 |
| 30.07.2025 | 64,92 | 65,23 | 62,04 | 62,89 | -3,10% | 53.616,00 |
| 29.07.2025 | 64,91 | 65,93 | 64,72 | 64,90 | 0,34% | 46.594,00 |
| 28.07.2025 | 64,06 | 65,76 | 63,70 | 64,68 | 0,42% | 64.031,00 |
| 25.07.2025 | 65,17 | 65,89 | 64,27 | 64,41 | -1,17% | 38.470,00 |
| 24.07.2025 | 66,34 | 66,34 | 64,00 | 65,17 | -1,78% | 54.828,00 |
| 23.07.2025 | 63,50 | 66,45 | 63,23 | 66,35 | 4,87% | 90.455,00 |
| 22.07.2025 | 62,01 | 63,92 | 61,33 | 63,27 | 2,88% | 73.707,00 |
| 21.07.2025 | 60,32 | 63,37 | 60,32 | 61,50 | 1,96% | 82.226,00 |
| 18.07.2025 | 62,15 | 62,38 | 60,21 | 60,32 | -1,84% | 51.571,00 |
| 17.07.2025 | 62,51 | 63,33 | 61,03 | 61,45 | -2,07% | 56.048,00 |
| 16.07.2025 | 63,05 | 63,65 | 60,85 | 62,75 | -0,41% | 77.141,00 |
| 15.07.2025 | 63,43 | 64,60 | 62,50 | 63,01 | 0,13% | 108.528,00 |
| 14.07.2025 | 63,74 | 63,75 | 60,20 | 62,93 | -1,36% | 122.303,00 |
| 11.07.2025 | 65,31 | 66,03 | 63,05 | 63,80 | -1,44% | 131.355,00 |
| 10.07.2025 | 66,59 | 67,20 | 62,71 | 64,73 | -2,94% | 149.021,00 |
| 09.07.2025 | 65,29 | 67,35 | 64,72 | 66,69 | 2,60% | 105.575,00 |
| 08.07.2025 | 66,65 | 68,34 | 64,60 | 65,00 | -2,31% | 85.710,00 |
| 07.07.2025 | 69,98 | 69,98 | 65,50 | 66,54 | -4,92% | 161.892,00 |
| 03.07.2025 | 68,71 | 70,58 | 68,01 | 69,98 | 4,46% | 123.178,00 |
| 02.07.2025 | 64,80 | 69,93 | 63,85 | 67,00 | 4,30% | 176.427,00 |
| 01.07.2025 | 61,22 | 64,91 | 59,06 | 64,23 | 3,47% | 86.597,00 |
| 30.06.2025 | 60,89 | 66,10 | 60,30 | 62,08 | 1,73% | 175.421,00 |
| 27.06.2025 | 60,35 | 61,37 | 58,61 | 61,02 | 1,72% | 587.869,00 |
| 26.06.2025 | 58,31 | 60,20 | 57,07 | 59,99 | 3,57% | 117.683,00 |
| 25.06.2025 | 58,76 | 58,76 | 57,24 | 57,92 | -0,14% | 60.026,00 |
| 24.06.2025 | 58,00 | 59,00 | 56,88 | 58,00 | 1,33% | 105.801,00 |
| 23.06.2025 | 56,98 | 58,03 | 55,35 | 57,24 | -0,05% | 122.126,00 |
| 20.06.2025 | 58,98 | 59,00 | 56,54 | 57,27 | -2,47% | 42.579,00 |
| 18.06.2025 | 59,05 | 59,64 | 57,71 | 58,72 | -1,03% | 34.755,00 |
| 17.06.2025 | 59,61 | 60,31 | 58,49 | 59,33 | -0,74% | 46.892,00 |
| 16.06.2025 | 57,67 | 60,43 | 56,01 | 59,77 | 3,12% | 74.098,00 |
| 13.06.2025 | 58,25 | 60,96 | 57,71 | 57,96 | -2,29% | 61.571,00 |
| 12.06.2025 | 59,20 | 61,44 | 57,68 | 59,32 | -1,05% | 52.505,00 |
| 11.06.2025 | 59,41 | 61,77 | 57,57 | 59,95 | 2,74% | 104.122,00 |
| 10.06.2025 | 55,65 | 58,58 | 55,25 | 58,35 | 6,05% | 80.013,00 |
| 09.06.2025 | 54,43 | 56,00 | 53,69 | 55,02 | 1,25% | 52.661,00 |
| 06.06.2025 | 54,52 | 55,55 | 53,00 | 54,34 | 0,18% | 42.313,00 |
| 05.06.2025 | 55,41 | 55,56 | 53,57 | 54,25 | -1,77% | 26.976,00 |
| 04.06.2025 | 55,16 | 55,77 | 54,00 | 55,22 | -0,13% | 36.924,00 |
| 03.06.2025 | 55,15 | 56,62 | 54,50 | 55,29 | 1,97% | 50.447,00 |
| 02.06.2025 | 55,25 | 55,97 | 52,42 | 54,22 | -3,14% | 67.374,00 |
| 30.05.2025 | 53,99 | 56,70 | 53,06 | 55,98 | 3,69% | 48.613,00 |
| 29.05.2025 | 53,53 | 54,01 | 51,77 | 53,99 | 1,39% | 71.713,00 |
| 28.05.2025 | 53,57 | 53,85 | 52,49 | 53,25 | -0,08% | 34.313,00 |
| 27.05.2025 | 52,67 | 53,84 | 51,87 | 53,29 | 2,80% | 75.167,00 |
| 23.05.2025 | 50,42 | 54,44 | 50,23 | 51,84 | 0,08% | 74.754,00 |
| 22.05.2025 | 52,42 | 53,71 | 50,25 | 51,80 | -2,76% | 66.852,00 |
| 21.05.2025 | 51,89 | 54,01 | 49,20 | 53,27 | 5,36% | 52.056,00 |
| 20.05.2025 | 50,50 | 50,80 | 49,15 | 50,56 | 0,14% | 35.090,00 |
| 19.05.2025 | 48,28 | 50,50 | 48,00 | 50,49 | 4,58% | 46.878,00 |
| 16.05.2025 | 50,50 | 50,52 | 47,23 | 48,28 | -3,44% | 47.101,00 |
| 15.05.2025 | 49,18 | 52,00 | 47,76 | 50,00 | 3,69% | 58.151,00 |
| 14.05.2025 | 44,52 | 49,67 | 44,44 | 48,22 | 10,39% | 69.165,00 |
| 13.05.2025 | 42,46 | 44,46 | 42,46 | 43,68 | 5,00% | 22.090,00 |
| 12.05.2025 | 43,49 | 44,91 | 40,00 | 41,60 | 4,21% | 26.773,00 |
| 09.05.2025 | 37,50 | 42,51 | 37,50 | 39,92 | 9,07% | 30.192,00 |
| 08.05.2025 | 34,68 | 36,86 | 33,79 | 36,60 | 8,35% | 24.468,00 |
| 07.05.2025 | 35,29 | 35,71 | 33,50 | 33,78 | -4,03% | 22.796,00 |
| 06.05.2025 | 33,60 | 35,89 | 33,26 | 35,20 | 3,56% | 29.284,00 |
| 05.05.2025 | 35,03 | 35,03 | 33,96 | 33,99 | -3,19% | 17.917,00 |
| 02.05.2025 | 34,48 | 35,11 | 33,60 | 35,11 | 3,17% | 22.142,00 |
| 01.05.2025 | 33,75 | 34,74 | 31,95 | 34,03 | 2,13% | 15.690,00 |
| 30.04.2025 | 32,98 | 33,84 | 32,47 | 33,32 | -0,27% | 19.466,00 |
| 29.04.2025 | 35,05 | 35,28 | 31,57 | 33,41 | -3,91% | 28.304,00 |
| 28.04.2025 | 36,49 | 37,18 | 33,87 | 34,77 | -4,69% | 18.082,00 |
| 25.04.2025 | 35,42 | 36,83 | 35,29 | 36,48 | -1,70% | 9.446,00 |
| 24.04.2025 | 36,19 | 37,27 | 35,97 | 37,11 | 4,39% | 11.910,00 |
| 23.04.2025 | 35,57 | 36,60 | 35,23 | 35,55 | 3,49% | 14.231,00 |
| 22.04.2025 | 33,49 | 34,48 | 32,74 | 34,35 | 5,59% | 27.058,00 |
| 21.04.2025 | 34,89 | 35,08 | 32,53 | 32,53 | -6,63% | 22.743,00 |
| 17.04.2025 | 35,19 | 35,49 | 34,07 | 34,84 | -1,36% | 32.688,00 |
| 16.04.2025 | 35,15 | 36,05 | 33,21 | 35,32 | 0,40% | 11.294,00 |
| 15.04.2025 | 36,00 | 36,09 | 34,15 | 35,18 | -2,98% | 16.274,00 |
| 14.04.2025 | 36,28 | 36,86 | 35,25 | 36,26 | 1,68% | 16.199,00 |
| 11.04.2025 | 36,02 | 36,52 | 35,52 | 35,66 | -1,22% | 7.148,00 |
| 10.04.2025 | 37,61 | 37,61 | 35,25 | 36,10 | -6,21% | 17.592,00 |
| 09.04.2025 | 34,32 | 38,90 | 34,06 | 38,49 | 13,44% | 17.451,00 |
| 08.04.2025 | 37,18 | 38,78 | 33,60 | 33,93 | -4,64% | 14.724,00 |