76,478$
1,97%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 74,57 | 77,09 | 74,57 | 77,04 | 2,73% | - |
| 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 |
| 15.09.2025 | 67,28 | 71,04 | 65,00 | 70,37 | 3,55% | 77.562,00 |
| 12.09.2025 | 68,00 | 68,23 | 66,77 | 67,96 | -0,59% | 37.603,00 |
| 11.09.2025 | 67,23 | 68,79 | 67,23 | 68,36 | 1,58% | 57.657,00 |
| 10.09.2025 | 67,30 | 67,82 | 66,55 | 67,30 | -0,12% | 42.275,00 |
| 09.09.2025 | 68,10 | 68,27 | 66,77 | 67,38 | -0,85% | 34.234,00 |
| 08.09.2025 | 67,47 | 68,74 | 66,90 | 67,96 | 2,67% | 66.758,00 |
| 05.09.2025 | 68,18 | 69,20 | 65,93 | 66,19 | -2,93% | 39.186,00 |
| 04.09.2025 | 65,67 | 68,27 | 65,44 | 68,19 | 3,84% | 55.942,00 |
| 03.09.2025 | 66,00 | 67,28 | 65,25 | 65,67 | -0,86% | 52.954,00 |
| 02.09.2025 | 64,00 | 66,35 | 64,00 | 66,24 | 0,56% | 58.577,00 |
| 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 | 6,80% | 275.112,00 |
| 11.08.2025 | 71,89 | 78,50 | 71,60 | 74,39 | 3,88% | 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 | -2,22% | 69.885,00 |
| 31.07.2025 | 63,96 | 66,44 | 62,79 | 63,46 | 0,91% | 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 |