40,100€
1,78%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 19.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 17.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 16.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 13.12.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 4,59% | 27,00 |
| 12.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 11.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 10.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 09.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 06.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,90% | - |
| 05.12.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 2,51% | 50,00 |
| 04.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 03.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,65% | - |
| 02.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 29.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 28.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 27.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 26.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 25.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 22.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,24% | - |
| 21.11.2024 | 37,60 | 40,40 | 37,20 | 40,10 | 6,08% | - |
| 20.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 19.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 18.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 15.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 14.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 13.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 12.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 11.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 08.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 07.11.2024 | 35,20 | 38,00 | 35,20 | 38,00 | 10,47% | 27,00 |
| 06.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 05.11.2024 | 34,00 | 35,20 | 34,00 | 35,20 | 5,39% | 250,00 |
| 04.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 01.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 31.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 30.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 29.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 28.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 25.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 24.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 23.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 6,29% | - |
| 22.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 11,46% | - |
| 21.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -6,55% | - |
| 18.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 17.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 16.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 15.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 14.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 11.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 10.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 09.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 08.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 07.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 04.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 03.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -9,09% | - |
| 02.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 01.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 10,53% | - |
| 30.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 27.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 26.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 25.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 24.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 23.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 20.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 19.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 18.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 5,59% | - |
| 17.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | - |
| 16.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 13.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 12.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 11.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 10.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 09.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 06.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 05.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 04.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 03.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 02.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 30.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 29.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 28.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 27.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 26.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 23.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 22.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 21.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 20.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 19.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 16.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 15.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 14.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 11,61% | - |
| 13.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 13,14% | - |
| 12.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 10,48% | - |
| 09.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 19,23% | - |
| 08.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 07.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | - |
| 06.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 05.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | - |