80,370$
-2,25%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 80,71 | 81,41 | 79,40 | 80,45 | -2,15% | 60,00 |
| 05.03.2026 | 84,00 | 84,50 | 81,77 | 82,22 | -3,54% | 29.644,00 |
| 04.03.2026 | 85,88 | 86,68 | 84,83 | 85,24 | -0,36% | 32.650,00 |
| 03.03.2026 | 85,63 | 86,47 | 81,00 | 85,55 | -2,20% | 43.015,00 |
| 02.03.2026 | 87,01 | 88,65 | 85,80 | 87,47 | -0,60% | 43.990,00 |
| 27.02.2026 | 89,38 | 89,98 | 87,26 | 88,00 | -2,74% | 46.237,00 |
| 26.02.2026 | 91,10 | 92,39 | 89,03 | 90,48 | -0,47% | 41.732,00 |
| 25.02.2026 | 89,74 | 90,97 | 89,00 | 90,91 | 2,38% | 33.775,00 |
| 24.02.2026 | 87,83 | 89,98 | 87,62 | 88,80 | 1,72% | 30.341,00 |
| 23.02.2026 | 88,90 | 89,81 | 86,15 | 87,30 | -2,78% | 41.842,00 |
| 20.02.2026 | 89,19 | 91,59 | 88,00 | 89,80 | -0,59% | 62.829,00 |
| 19.02.2026 | 89,00 | 91,51 | 89,00 | 90,33 | 0,20% | 60.125,00 |
| 18.02.2026 | 89,58 | 92,40 | 88,79 | 90,15 | 0,64% | 53.133,00 |
| 17.02.2026 | 90,00 | 91,46 | 87,89 | 89,58 | -0,92% | 56.687,00 |
| 13.02.2026 | 86,83 | 92,30 | 86,83 | 90,41 | 3,69% | 52.840,00 |
| 12.02.2026 | 88,81 | 89,61 | 86,19 | 87,19 | -3,26% | 55.744,00 |
| 11.02.2026 | 87,47 | 90,80 | 87,47 | 90,13 | 4,84% | 44.311,00 |
| 10.02.2026 | 90,90 | 91,16 | 84,66 | 85,97 | -4,59% | 53.725,00 |
| 09.02.2026 | 90,00 | 92,50 | 85,64 | 90,10 | -0,41% | 61.081,00 |
| 06.02.2026 | 84,30 | 92,35 | 79,80 | 90,47 | 4,91% | 59.980,00 |
| 05.02.2026 | 86,86 | 88,99 | 83,06 | 86,24 | -1,23% | 40.475,00 |
| 04.02.2026 | 84,92 | 89,00 | 84,14 | 87,31 | 4,10% | 63.223,00 |
| 03.02.2026 | 83,48 | 84,14 | 81,85 | 83,87 | 1,10% | 33.111,00 |
| 02.02.2026 | 79,74 | 83,91 | 79,53 | 82,96 | 4,85% | 38.344,00 |
| 30.01.2026 | 79,27 | 80,10 | 77,17 | 79,12 | -1,52% | 29.133,00 |
| 29.01.2026 | 78,65 | 80,41 | 77,01 | 80,34 | 2,97% | 20.931,00 |
| 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 | 78,41 | 79,58 | 0,00% | 30.941,00 |
| 23.01.2026 | 82,05 | 82,05 | 79,01 | 79,58 | -3,53% | 29.080,00 |
| 22.01.2026 | 80,30 | 83,70 | 80,25 | 82,50 | 1,26% | 46.043,00 |
| 21.01.2026 | 80,80 | 82,31 | 79,68 | 81,47 | 2,04% | 47.600,00 |
| 20.01.2026 | 79,89 | 81,09 | 77,75 | 79,84 | -2,94% | 42.846,00 |
| 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 | 5,49% | 52.756,00 |
| 14.01.2026 | 82,03 | 82,03 | 80,00 | 81,27 | -0,74% | 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 | 0,43% | 55.189,00 |
| 06.01.2026 | 76,65 | 76,65 | 72,01 | 74,97 | -1,85% | 88.279,00 |
| 05.01.2026 | 75,64 | 78,41 | 75,00 | 76,38 | 0,46% | 63.111,00 |