22,880$
-0,67%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 0,07% | 1.765,00 |
| 01.05.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 1,03% | 321,00 |
| 30.04.2024 | 22,99 | 22,99 | 22,52 | 22,80 | 0,66% | 4.752,00 |
| 29.04.2024 | 22,32 | 22,65 | 22,32 | 22,65 | -1,53% | 1.792,00 |
| 25.04.2024 | 22,37 | 23,02 | 22,37 | 23,00 | 2,14% | 6.883,00 |
| 24.04.2024 | 22,74 | 22,74 | 21,92 | 22,52 | 3,30% | 2.383,00 |
| 23.04.2024 | 22,15 | 22,15 | 21,66 | 21,80 | -0,50% | 3.919,00 |
| 22.04.2024 | 21,61 | 22,29 | 21,49 | 21,91 | -2,41% | 9.441,00 |
| 19.04.2024 | 22,13 | 22,45 | 21,95 | 22,45 | 1,77% | 8.606,00 |
| 18.04.2024 | 22,04 | 22,10 | 22,00 | 22,06 | -0,14% | 3.065,00 |
| 17.04.2024 | 23,22 | 23,22 | 22,09 | 22,09 | -3,58% | 8.136,00 |
| 16.04.2024 | 23,11 | 23,11 | 22,65 | 22,91 | -0,39% | 7.031,00 |
| 15.04.2024 | 24,40 | 24,69 | 22,27 | 23,00 | -6,88% | 16.709,00 |
| 12.04.2024 | 24,42 | 25,28 | 24,42 | 24,70 | 0,57% | 2.325,00 |
| 11.04.2024 | 24,39 | 24,65 | 24,30 | 24,56 | 1,19% | 1.939,00 |
| 10.04.2024 | 24,46 | 24,70 | 23,78 | 24,27 | -0,94% | 5.667,00 |
| 09.04.2024 | 25,00 | 25,04 | 24,50 | 24,50 | -2,00% | 3.754,00 |
| 08.04.2024 | 24,96 | 25,36 | 24,78 | 25,00 | 0,34% | 3.484,00 |
| 05.04.2024 | 24,38 | 24,92 | 24,31 | 24,92 | 4,38% | 1.412,00 |
| 04.04.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 0,04% | 187,00 |
| 03.04.2024 | 24,40 | 24,99 | 23,81 | 23,86 | -0,17% | 1.219,00 |
| 02.04.2024 | 23,91 | 23,91 | 23,01 | 23,90 | -0,67% | 2.064,00 |
| 01.04.2024 | 23,62 | 24,06 | 23,32 | 24,06 | 1,39% | 2.638,00 |
| 28.03.2024 | 23,54 | 23,90 | 23,09 | 23,73 | 1,83% | 3.153,00 |
| 27.03.2024 | 23,59 | 23,65 | 23,02 | 23,30 | -0,84% | 5.363,00 |
| 26.03.2024 | 23,40 | 24,48 | 23,40 | 23,50 | 0,90% | 2.593,00 |
| 25.03.2024 | 22,55 | 23,39 | 22,23 | 23,29 | 4,44% | 7.258,00 |
| 22.03.2024 | 22,00 | 22,30 | 21,43 | 22,30 | 2,81% | 8.976,00 |
| 21.03.2024 | 23,00 | 23,00 | 21,55 | 21,69 | -3,43% | 23.344,00 |
| 20.03.2024 | 22,36 | 22,70 | 22,21 | 22,46 | 1,63% | 7.240,00 |
| 19.03.2024 | 22,20 | 22,70 | 22,08 | 22,10 | -1,12% | 5.926,00 |
| 18.03.2024 | 22,51 | 22,90 | 22,35 | 22,35 | -0,67% | 7.519,00 |
| 15.03.2024 | 24,34 | 24,34 | 22,44 | 22,50 | -2,17% | 9.812,00 |
| 14.03.2024 | 23,71 | 24,14 | 23,00 | 23,00 | -4,17% | 11.331,00 |
| 13.03.2024 | 24,00 | 24,30 | 24,00 | 24,00 | 0,00% | 5.636,00 |
| 12.03.2024 | 24,10 | 24,25 | 24,00 | 24,00 | -1,28% | 2.122,00 |
| 11.03.2024 | 24,65 | 24,80 | 24,30 | 24,31 | -1,38% | 3.258,00 |
| 08.03.2024 | 24,30 | 24,65 | 24,30 | 24,65 | -0,24% | 513,00 |
| 07.03.2024 | 25,10 | 25,50 | 24,49 | 24,71 | -0,68% | 6.523,00 |
| 06.03.2024 | 24,80 | 25,42 | 24,72 | 24,88 | 0,53% | 6.251,00 |
| 05.03.2024 | 25,00 | 25,00 | 24,75 | 24,75 | -0,88% | 1.647,00 |
| 04.03.2024 | 25,26 | 25,89 | 24,97 | 24,97 | -1,15% | 7.481,00 |
| 01.03.2024 | 25,95 | 26,58 | 25,26 | 25,26 | -0,94% | 13.467,00 |
| 29.02.2024 | 25,25 | 25,60 | 24,95 | 25,50 | 1,76% | 7.393,00 |
| 28.02.2024 | 25,20 | 25,26 | 24,78 | 25,06 | -1,38% | 5.020,00 |
| 27.02.2024 | 24,60 | 25,76 | 24,60 | 25,41 | 2,69% | 5.246,00 |
| 26.02.2024 | 24,46 | 25,21 | 24,21 | 24,75 | 1,75% | 8.723,00 |
| 23.02.2024 | 24,61 | 24,77 | 23,81 | 24,32 | -0,41% | 6.797,00 |
| 22.02.2024 | 24,95 | 25,13 | 24,29 | 24,42 | -1,89% | 14.651,00 |
| 21.02.2024 | 25,56 | 26,29 | 24,75 | 24,89 | -4,27% | 9.536,00 |
| 20.02.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -1,92% | 6.122,00 |
| 16.02.2024 | 26,75 | 27,01 | 26,41 | 26,51 | -1,08% | 6.828,00 |
| 15.02.2024 | 26,75 | 27,60 | 26,53 | 26,80 | -0,45% | 6.192,00 |
| 14.02.2024 | 26,78 | 27,10 | 26,50 | 26,92 | 2,36% | 8.844,00 |
| 13.02.2024 | 27,01 | 27,01 | 25,78 | 26,30 | -3,91% | 6.263,00 |
| 12.02.2024 | 27,51 | 28,15 | 27,37 | 27,37 | -1,19% | 7.512,00 |
| 09.02.2024 | 25,99 | 27,88 | 25,98 | 27,70 | 9,20% | 27.179,00 |
| 08.02.2024 | 25,93 | 25,93 | 25,21 | 25,37 | -0,21% | 3.447,00 |
| 07.02.2024 | 25,85 | 26,07 | 25,34 | 25,42 | -3,15% | 2.064,00 |
| 06.02.2024 | 25,33 | 26,36 | 25,33 | 26,25 | 4,36% | 3.035,00 |
| 05.02.2024 | 25,62 | 25,62 | 25,15 | 25,15 | -1,37% | 1.241,00 |
| 02.02.2024 | 25,48 | 25,50 | 25,12 | 25,50 | 0,08% | 2.350,00 |
| 01.02.2024 | 25,50 | 25,54 | 25,26 | 25,48 | 0,79% | 2.250,00 |
| 31.01.2024 | 25,61 | 25,61 | 25,01 | 25,28 | -1,25% | 4.024,00 |
| 30.01.2024 | 25,00 | 25,60 | 24,99 | 25,60 | 2,89% | 6.450,00 |
| 29.01.2024 | 24,75 | 24,94 | 24,51 | 24,88 | -0,24% | 3.967,00 |
| 26.01.2024 | 23,65 | 25,20 | 23,65 | 24,94 | 4,18% | 8.350,00 |
| 25.01.2024 | 23,15 | 23,94 | 23,15 | 23,94 | 4,09% | 4.685,00 |
| 24.01.2024 | 23,25 | 23,50 | 23,00 | 23,00 | 0,04% | 5.861,00 |
| 23.01.2024 | 24,22 | 24,22 | 22,99 | 22,99 | -1,58% | 3.084,00 |
| 22.01.2024 | 22,96 | 23,61 | 22,75 | 23,36 | 1,65% | 5.916,00 |
| 19.01.2024 | 23,99 | 23,99 | 22,98 | 22,98 | -3,73% | 3.209,00 |
| 18.01.2024 | 22,51 | 23,87 | 22,51 | 23,87 | 5,81% | 11.161,00 |
| 17.01.2024 | 22,78 | 22,78 | 22,55 | 22,56 | -1,59% | 1.509,00 |
| 16.01.2024 | 22,50 | 23,02 | 22,20 | 22,93 | 2,12% | 5.948,00 |
| 12.01.2024 | 22,91 | 23,26 | 22,45 | 22,45 | -2,01% | 1.399,00 |
| 11.01.2024 | 23,28 | 23,28 | 22,62 | 22,91 | 0,17% | 2.394,00 |
| 10.01.2024 | 23,30 | 23,50 | 22,49 | 22,87 | -1,29% | 19.509,00 |
| 09.01.2024 | 23,28 | 23,91 | 23,17 | 23,17 | -0,04% | 6.317,00 |
| 08.01.2024 | 22,90 | 23,47 | 22,90 | 23,18 | 0,78% | 10.117,00 |
| 05.01.2024 | 24,19 | 24,25 | 23,00 | 23,00 | -5,54% | 8.574,00 |
| 04.01.2024 | 25,00 | 25,71 | 23,43 | 24,35 | -4,32% | 18.103,00 |
| 03.01.2024 | 23,78 | 25,45 | 23,29 | 25,45 | 5,56% | 12.480,00 |
| 02.01.2024 | 24,76 | 25,13 | 24,11 | 24,11 | -4,85% | 4.314,00 |
| 29.12.2023 | 25,95 | 25,95 | 24,34 | 25,34 | -1,25% | 10.709,00 |
| 28.12.2023 | 25,87 | 27,07 | 25,31 | 25,66 | -1,31% | 16.000,00 |
| 27.12.2023 | 28,24 | 28,50 | 25,46 | 26,00 | -8,77% | 21.839,00 |
| 26.12.2023 | 28,70 | 30,34 | 28,50 | 28,50 | -1,04% | 18.968,00 |
| 22.12.2023 | 25,90 | 29,31 | 25,90 | 28,80 | 11,58% | 28.305,00 |
| 21.12.2023 | 25,00 | 26,59 | 25,00 | 25,81 | 2,91% | 17.441,00 |
| 20.12.2023 | 23,17 | 25,34 | 23,17 | 25,08 | 9,76% | 34.046,00 |
| 19.12.2023 | 22,35 | 22,93 | 22,35 | 22,85 | 3,58% | 5.926,00 |
| 18.12.2023 | 22,22 | 22,50 | 22,05 | 22,06 | -1,74% | 6.190,00 |
| 15.12.2023 | 22,00 | 22,45 | 21,69 | 22,45 | 1,13% | 10.026,00 |
| 14.12.2023 | 21,91 | 22,45 | 21,15 | 22,20 | -0,76% | 9.217,00 |
| 13.12.2023 | 21,80 | 22,37 | 21,43 | 22,37 | 3,66% | 8.439,00 |
| 12.12.2023 | 21,00 | 21,77 | 21,00 | 21,58 | 3,01% | 8.250,00 |
| 11.12.2023 | 21,21 | 21,58 | 20,87 | 20,95 | -0,76% | 9.950,00 |
| 08.12.2023 | 21,56 | 21,76 | 21,01 | 21,11 | -2,72% | 12.295,00 |
| 07.12.2023 | 21,94 | 22,16 | 21,50 | 21,70 | -1,45% | 6.518,00 |