86,111$
-0,14%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 86,86 | 88,99 | 83,06 | 86,24 | -1,77% | 40.475,00 |
| 04.02.2026 | 84,92 | 89,00 | 84,35 | 87,79 | 4,92% | 63.223,00 |
| 03.02.2026 | 83,48 | 84,14 | 81,85 | 83,67 | 0,86% | 33.111,00 |
| 02.02.2026 | 79,74 | 83,91 | 79,74 | 82,96 | 4,85% | 38.344,00 |
| 30.01.2026 | 79,27 | 80,10 | 77,17 | 79,12 | -1,20% | 29.133,00 |
| 29.01.2026 | 78,65 | 80,41 | 77,01 | 80,08 | 2,64% | 20.929,00 |
| 28.01.2026 | 79,25 | 80,39 | 77,64 | 78,02 | -1,03% | 31.319,00 |
| 27.01.2026 | 79,63 | 80,10 | 78,45 | 78,83 | -0,94% | 23.148,00 |
| 26.01.2026 | 79,25 | 80,85 | 78,54 | 79,58 | 0,00% | 30.941,00 |
| 23.01.2026 | 82,05 | 82,05 | 79,01 | 79,58 | -3,27% | 29.080,00 |
| 22.01.2026 | 80,30 | 83,70 | 80,25 | 82,27 | 0,98% | 46.043,00 |
| 21.01.2026 | 80,80 | 82,31 | 79,68 | 81,47 | 1,88% | 47.600,00 |
| 20.01.2026 | 79,89 | 81,09 | 78,47 | 79,97 | -1,89% | 42.846,00 |
| 19.01.2026 | 81,43 | 81,51 | 81,43 | 81,51 | -0,91% | - |
| 16.01.2026 | 85,63 | 86,47 | 81,46 | 82,26 | -4,05% | 53.750,00 |
| 15.01.2026 | 82,67 | 85,87 | 80,20 | 85,73 | 5,46% | 52.756,00 |
| 14.01.2026 | 82,03 | 82,03 | 80,00 | 81,29 | -0,72% | 32.251,00 |
| 13.01.2026 | 82,22 | 82,22 | 78,79 | 81,88 | 0,87% | 50.877,00 |
| 12.01.2026 | 77,27 | 82,28 | 76,44 | 81,17 | 4,39% | 51.369,00 |
| 09.01.2026 | 77,22 | 77,98 | 75,60 | 77,76 | 0,70% | 37.657,00 |
| 08.01.2026 | 75,39 | 77,65 | 75,39 | 77,22 | 2,56% | 38.030,00 |
| 07.01.2026 | 75,53 | 77,50 | 75,07 | 75,29 | 0,61% | 55.189,00 |
| 06.01.2026 | 76,65 | 76,65 | 72,01 | 74,83 | -2,08% | 88.279,00 |
| 05.01.2026 | 75,64 | 78,41 | 75,00 | 76,42 | 0,51% | 63.111,00 |
| 02.01.2026 | 76,89 | 77,23 | 74,01 | 76,03 | -0,14% | 60.158,00 |
| 31.12.2025 | 77,51 | 78,63 | 75,51 | 76,14 | -1,31% | 76.621,00 |
| 30.12.2025 | 77,50 | 79,25 | 77,04 | 77,15 | -0,43% | 37.375,00 |
| 29.12.2025 | 79,39 | 79,88 | 77,14 | 77,48 | -2,52% | 47.783,00 |
| 26.12.2025 | 80,06 | 80,06 | 78,86 | 79,48 | -0,63% | 25.667,00 |
| 24.12.2025 | 80,73 | 82,37 | 79,98 | 79,98 | -0,24% | 39.564,00 |
| 23.12.2025 | 80,24 | 81,93 | 79,29 | 80,17 | -0,60% | 34.426,00 |
| 22.12.2025 | 81,14 | 83,26 | 80,01 | 80,65 | 0,50% | 56.397,00 |
| 19.12.2025 | 81,92 | 83,19 | 80,25 | 80,25 | -2,80% | 111.629,00 |
| 18.12.2025 | 79,85 | 82,96 | 79,27 | 82,56 | 4,24% | 94.442,00 |
| 17.12.2025 | 79,36 | 79,78 | 77,31 | 79,20 | 0,39% | 35.851,00 |
| 16.12.2025 | 79,45 | 80,33 | 78,67 | 78,89 | -1,30% | 34.294,00 |
| 15.12.2025 | 81,61 | 82,16 | 78,89 | 79,93 | -1,11% | 42.048,00 |
| 12.12.2025 | 81,03 | 83,07 | 80,58 | 80,83 | -0,80% | 72.206,00 |
| 11.12.2025 | 78,65 | 81,88 | 78,31 | 81,48 | 3,17% | 44.720,00 |
| 10.12.2025 | 77,66 | 79,83 | 77,08 | 78,98 | 1,71% | 53.592,00 |
| 09.12.2025 | 77,88 | 81,29 | 77,37 | 77,65 | -0,38% | 71.677,00 |
| 08.12.2025 | 78,99 | 79,99 | 76,90 | 77,95 | -1,08% | 48.845,00 |
| 05.12.2025 | 79,04 | 82,26 | 78,25 | 78,80 | -0,54% | 58.383,00 |
| 04.12.2025 | 80,10 | 80,93 | 78,46 | 79,23 | -0,79% | 40.250,00 |
| 03.12.2025 | 76,50 | 80,64 | 75,23 | 79,86 | 4,95% | 62.362,00 |
| 02.12.2025 | 78,70 | 78,70 | 74,62 | 76,09 | -1,87% | 58.455,00 |
| 01.12.2025 | 74,81 | 78,01 | 74,81 | 77,54 | 3,39% | 56.194,00 |
| 28.11.2025 | 76,15 | 77,21 | 73,24 | 75,00 | -0,33% | 29.806,00 |
| 26.11.2025 | 75,39 | 75,97 | 73,64 | 75,25 | 0,33% | 47.908,00 |
| 25.11.2025 | 73,48 | 75,43 | 71,65 | 75,00 | 1,93% | 61.443,00 |
| 24.11.2025 | 68,55 | 74,71 | 67,87 | 73,58 | 7,33% | 72.203,00 |
| 21.11.2025 | 64,45 | 69,11 | 64,45 | 68,56 | 6,29% | 61.261,00 |
| 20.11.2025 | 65,77 | 67,27 | 63,49 | 64,50 | 0,06% | 65.885,00 |
| 19.11.2025 | 66,13 | 66,84 | 64,43 | 64,46 | -2,61% | 28.846,00 |
| 18.11.2025 | 65,10 | 67,50 | 64,41 | 66,19 | 2,88% | 52.200,00 |
| 17.11.2025 | 66,10 | 67,99 | 64,25 | 64,34 | -3,09% | 45.083,00 |
| 14.11.2025 | 66,15 | 67,29 | 64,62 | 66,39 | -2,14% | 47.270,00 |
| 13.11.2025 | 69,27 | 69,49 | 64,70 | 67,84 | -3,11% | 91.254,00 |
| 12.11.2025 | 67,80 | 70,41 | 65,07 | 70,02 | 2,19% | 46.686,00 |
| 11.11.2025 | 67,71 | 68,66 | 65,92 | 68,52 | 1,23% | 49.656,00 |
| 10.11.2025 | 68,56 | 70,98 | 66,52 | 67,69 | 0,86% | 55.532,00 |
| 07.11.2025 | 67,40 | 69,65 | 66,10 | 67,11 | -1,02% | 29.460,00 |
| 06.11.2025 | 66,95 | 68,76 | 66,41 | 67,80 | 1,41% | 67.105,00 |
| 05.11.2025 | 64,25 | 67,78 | 64,25 | 66,86 | 6,52% | 75.582,00 |
| 04.11.2025 | 66,38 | 66,38 | 62,69 | 62,76 | -7,45% | 82.544,00 |
| 03.11.2025 | 63,10 | 69,85 | 63,00 | 67,81 | 10,51% | 112.699,00 |
| 31.10.2025 | 70,16 | 71,99 | 61,33 | 61,36 | -9,67% | 65.441,00 |
| 30.10.2025 | 66,45 | 69,57 | 66,45 | 67,93 | 3,34% | 47.037,00 |
| 29.10.2025 | 66,99 | 67,88 | 64,77 | 65,74 | -2,73% | 34.511,00 |
| 28.10.2025 | 66,18 | 67,93 | 66,00 | 67,58 | 1,52% | 20.772,00 |
| 27.10.2025 | 68,94 | 69,83 | 66,29 | 66,57 | -2,90% | 29.409,00 |
| 24.10.2025 | 67,91 | 68,67 | 67,51 | 68,56 | 1,53% | 22.876,00 |
| 23.10.2025 | 66,01 | 67,71 | 65,89 | 67,53 | 2,30% | 28.261,00 |
| 22.10.2025 | 67,49 | 67,94 | 65,56 | 66,01 | -2,84% | 33.672,00 |
| 21.10.2025 | 65,00 | 68,40 | 64,60 | 67,94 | 3,30% | 46.544,00 |
| 20.10.2025 | 64,79 | 65,78 | 64,79 | 65,77 | 2,58% | 26.111,00 |
| 17.10.2025 | 64,66 | 65,36 | 63,38 | 64,11 | -0,86% | - |
| 16.10.2025 | 66,91 | 66,91 | 64,07 | 64,67 | -3,35% | 33.888,00 |
| 15.10.2025 | 68,11 | 68,11 | 66,07 | 66,91 | -0,98% | 35.309,00 |
| 14.10.2025 | 65,05 | 67,80 | 65,05 | 67,57 | 2,51% | 32.555,00 |
| 13.10.2025 | 65,92 | 66,80 | 64,53 | 65,92 | 2,74% | 42.869,00 |
| 10.10.2025 | 67,89 | 68,50 | 64,14 | 64,16 | -5,19% | 42.489,00 |
| 09.10.2025 | 69,46 | 69,46 | 67,02 | 67,67 | -2,59% | 40.698,00 |
| 08.10.2025 | 69,49 | 69,61 | 68,60 | 69,47 | 1,03% | 25.411,00 |
| 07.10.2025 | 70,00 | 70,01 | 68,00 | 68,76 | -1,57% | 36.993,00 |
| 06.10.2025 | 71,14 | 72,36 | 69,86 | 69,86 | -1,80% | 72.986,00 |
| 03.10.2025 | 68,41 | 71,18 | 68,13 | 71,14 | 4,22% | 46.513,00 |
| 02.10.2025 | 69,11 | 69,56 | 67,36 | 68,26 | -2,07% | 51.113,00 |
| 01.10.2025 | 67,69 | 71,06 | 67,40 | 69,70 | 2,41% | 56.169,00 |
| 30.09.2025 | 66,01 | 68,84 | 66,01 | 68,06 | 2,42% | 114.795,00 |
| 29.09.2025 | 67,05 | 67,96 | 65,80 | 66,45 | -0,66% | 37.075,00 |
| 26.09.2025 | 66,99 | 67,19 | 66,11 | 66,89 | -0,15% | 40.102,00 |
| 25.09.2025 | 68,71 | 68,78 | 66,47 | 66,99 | -2,60% | 30.016,00 |
| 24.09.2025 | 66,83 | 70,76 | 66,83 | 68,78 | 1,57% | 59.017,00 |
| 23.09.2025 | 69,00 | 69,54 | 66,79 | 67,72 | -1,07% | 44.520,00 |
| 22.09.2025 | 69,86 | 70,80 | 68,03 | 68,45 | -2,84% | 51.407,00 |
| 19.09.2025 | 71,65 | 71,94 | 69,48 | 70,45 | -1,96% | 126.428,00 |
| 18.09.2025 | 69,79 | 72,20 | 68,68 | 71,86 | 3,40% | 64.279,00 |
| 17.09.2025 | 68,71 | 71,54 | 68,45 | 69,50 | 1,36% | 48.302,00 |
| 16.09.2025 | 70,37 | 71,05 | 66,54 | 68,57 | -2,56% | 50.522,00 |