66,580$
-0,02%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 66,98 | 67,31 | 65,38 | 66,55 | -0,22% | 84.258,00 |
| 28.09.2026 | 66,82 | 67,50 | 65,75 | 66,70 | -0,34% | 67.236,00 |
| 25.09.2026 | 65,89 | 67,22 | 65,76 | 66,92 | 1,87% | 88.178,00 |
| 24.09.2026 | 67,22 | 67,33 | 65,50 | 65,69 | -2,04% | 95.132,00 |
| 23.09.2026 | 65,61 | 67,46 | 65,61 | 67,06 | -0,44% | 71.904,00 |
| 22.09.2026 | 68,28 | 68,56 | 66,43 | 67,36 | 0,27% | 86.629,00 |
| 21.09.2026 | 68,30 | 68,85 | 67,07 | 67,18 | -0,60% | 29.112,00 |
| 18.09.2026 | 67,51 | 68,47 | 66,75 | 67,58 | -1,04% | 131.999,00 |
| 17.09.2026 | 68,91 | 70,00 | 67,39 | 68,29 | 0,00% | 78.650,00 |
| 16.09.2026 | 69,37 | 69,84 | 67,89 | 68,29 | -0,60% | 67.964,00 |
| 15.09.2026 | 70,87 | 70,87 | 68,70 | 68,70 | -3,35% | 42.414,00 |
| 14.09.2026 | 70,65 | 72,30 | 69,79 | 71,08 | -0,42% | 77.818,00 |
| 11.09.2026 | 72,10 | 72,59 | 70,62 | 71,38 | 0,42% | 76.998,00 |
| 10.09.2026 | 72,05 | 72,63 | 70,72 | 71,08 | -1,48% | 84.268,00 |
| 09.09.2026 | 73,58 | 74,39 | 71,38 | 72,15 | -2,93% | 67.793,00 |
| 08.09.2026 | 75,22 | 75,89 | 73,55 | 74,33 | -1,99% | 82.115,00 |
| 04.09.2026 | 73,24 | 76,44 | 73,24 | 75,84 | 1,97% | 82.608,00 |
| 03.09.2026 | 73,62 | 75,58 | 73,61 | 74,38 | 1,79% | 97.684,00 |
| 02.09.2026 | 69,68 | 74,00 | 69,28 | 73,07 | 5,39% | 161.089,00 |
| 01.09.2026 | 69,26 | 70,58 | 66,90 | 69,33 | -1,15% | 94.548,00 |
| 31.08.2026 | 73,62 | 74,02 | 69,31 | 70,14 | -6,53% | 100.544,00 |
| 28.08.2026 | 70,32 | 75,63 | 70,32 | 75,04 | 6,76% | 121.234,00 |
| 27.08.2026 | 71,97 | 72,93 | 70,12 | 70,29 | -3,39% | 87.479,00 |
| 26.08.2026 | 93,00 | 93,00 | 68,18 | 72,76 | -8,06% | 274.470,00 |
| 25.08.2026 | 77,67 | 79,50 | 77,55 | 79,14 | 2,00% | 70.746,00 |
| 24.08.2026 | 81,79 | 81,79 | 76,75 | 77,59 | -5,14% | 79.341,00 |
| 21.08.2026 | 80,59 | 81,86 | 79,80 | 81,79 | 2,67% | 81.072,00 |
| 20.08.2026 | 80,51 | 80,65 | 77,95 | 79,66 | -0,96% | 59.245,00 |
| 19.08.2026 | 82,00 | 82,60 | 80,39 | 80,43 | -1,65% | 57.278,00 |
| 18.08.2026 | 81,94 | 84,25 | 80,30 | 81,78 | 0,05% | 181.132,00 |
| 17.08.2026 | 82,60 | 82,60 | 81,00 | 81,74 | -1,92% | 48.104,00 |
| 14.08.2026 | 81,00 | 83,79 | 80,20 | 83,34 | 3,14% | 104.809,00 |
| 13.08.2026 | 82,42 | 82,42 | 80,07 | 80,80 | -1,07% | 101.463,00 |
| 12.08.2026 | 83,23 | 84,60 | 80,83 | 81,68 | -1,77% | 106.862,00 |
| 11.08.2026 | 85,00 | 87,29 | 83,02 | 83,15 | -0,06% | 100.288,00 |
| 10.08.2026 | 86,00 | 86,43 | 82,67 | 83,20 | -3,69% | 82.646,00 |
| 07.08.2026 | 86,18 | 88,31 | 86,08 | 86,39 | 0,24% | 46.054,00 |
| 06.08.2026 | 88,50 | 89,61 | 86,18 | 86,18 | -3,12% | 79.999,00 |
| 05.08.2026 | 89,26 | 90,29 | 87,51 | 88,96 | 0,27% | 55.318,00 |
| 04.08.2026 | 87,64 | 89,54 | 86,28 | 88,72 | 1,68% | 97.143,00 |
| 03.08.2026 | 88,00 | 90,53 | 85,94 | 87,25 | -0,73% | 72.324,00 |
| 31.07.2026 | 88,13 | 88,80 | 82,99 | 87,89 | -0,57% | 84.505,00 |
| 30.07.2026 | 90,46 | 90,61 | 87,74 | 88,39 | -1,04% | 85.274,00 |
| 29.07.2026 | 88,31 | 91,97 | 88,31 | 89,32 | 0,93% | 88.917,00 |
| 28.07.2026 | 86,47 | 89,70 | 84,71 | 88,50 | 1,09% | 117.284,00 |
| 27.07.2026 | 86,91 | 88,13 | 84,50 | 87,54 | 2,05% | 81.376,00 |
| 24.07.2026 | 85,40 | 87,09 | 84,96 | 85,78 | 0,35% | 56.017,00 |
| 23.07.2026 | 83,31 | 85,56 | 82,46 | 85,48 | 0,59% | 96.806,00 |
| 22.07.2026 | 84,48 | 85,72 | 83,05 | 84,98 | 0,33% | 80.832,00 |
| 21.07.2026 | 82,06 | 85,88 | 82,06 | 84,70 | 3,94% | 76.429,00 |
| 20.07.2026 | 83,52 | 83,52 | 80,66 | 81,49 | -1,06% | 107.263,00 |
| 17.07.2026 | 81,93 | 84,80 | 78,93 | 82,36 | -1,37% | 75.812,00 |
| 16.07.2026 | 82,87 | 84,89 | 81,15 | 83,50 | 0,41% | 80.198,00 |
| 15.07.2026 | 81,87 | 83,31 | 80,99 | 83,16 | 3,00% | 86.979,00 |
| 14.07.2026 | 81,62 | 82,69 | 79,51 | 80,74 | -0,41% | 79.034,00 |
| 13.07.2026 | 77,77 | 81,35 | 77,77 | 81,07 | 3,56% | 109.537,00 |
| 10.07.2026 | 77,42 | 80,15 | 73,37 | 78,28 | 0,76% | 47.189,00 |
| 09.07.2026 | 76,37 | 78,22 | 75,71 | 77,69 | 2,13% | 90.461,00 |
| 08.07.2026 | 75,03 | 77,42 | 74,04 | 76,07 | 0,58% | 127.664,00 |
| 07.07.2026 | 77,82 | 77,82 | 75,37 | 75,63 | -2,11% | 70.249,00 |
| 06.07.2026 | 77,84 | 79,15 | 74,30 | 77,26 | -0,75% | 94.598,00 |
| 02.07.2026 | 82,69 | 83,29 | 76,95 | 77,84 | -5,87% | 87.904,00 |
| 01.07.2026 | 81,45 | 84,26 | 79,68 | 82,69 | 1,66% | 82.826,00 |
| 30.06.2026 | 81,77 | 81,87 | 79,23 | 81,34 | -0,29% | 122.044,00 |
| 29.06.2026 | 82,33 | 86,00 | 80,72 | 81,58 | -1,28% | 173.532,00 |
| 26.06.2026 | 80,05 | 85,00 | 79,64 | 82,64 | 2,09% | 307.195,00 |
| 25.06.2026 | 80,40 | 81,51 | 79,85 | 80,95 | 0,50% | 131.031,00 |
| 24.06.2026 | 80,51 | 81,50 | 79,44 | 80,55 | 0,12% | 56.451,00 |
| 23.06.2026 | 79,10 | 80,62 | 78,64 | 80,45 | 1,51% | 46.739,00 |
| 22.06.2026 | 80,06 | 81,38 | 79,25 | 79,25 | -0,71% | 46.676,00 |
| 18.06.2026 | 78,92 | 80,00 | 77,23 | 79,82 | 2,98% | 78.598,00 |
| 17.06.2026 | 77,40 | 80,21 | 77,00 | 77,51 | -0,78% | 91.942,00 |
| 16.06.2026 | 78,00 | 80,69 | 77,82 | 78,12 | -0,75% | 48.545,00 |
| 15.06.2026 | 80,24 | 80,85 | 78,44 | 78,71 | -0,97% | 58.293,00 |
| 12.06.2026 | 78,68 | 81,30 | 77,34 | 79,48 | 0,65% | 117.569,00 |
| 11.06.2026 | 77,60 | 79,34 | 76,95 | 78,97 | 1,88% | 78.348,00 |
| 10.06.2026 | 77,53 | 80,12 | 77,05 | 77,51 | -0,03% | 77.236,00 |
| 09.06.2026 | 77,96 | 80,89 | 76,46 | 77,53 | -0,56% | 54.328,00 |
| 08.06.2026 | 78,47 | 79,22 | 76,67 | 77,97 | 0,85% | 48.655,00 |
| 05.06.2026 | 78,55 | 79,35 | 77,21 | 77,31 | -3,13% | 73.161,00 |
| 04.06.2026 | 78,54 | 80,12 | 77,33 | 79,81 | 1,98% | 69.817,00 |
| 03.06.2026 | 76,76 | 79,76 | 75,50 | 78,26 | 0,50% | 70.280,00 |
| 02.06.2026 | 78,93 | 79,65 | 77,12 | 77,87 | -1,18% | 72.069,00 |
| 01.06.2026 | 78,76 | 81,09 | 74,84 | 78,80 | -1,45% | 144.366,00 |
| 29.05.2026 | 78,40 | 81,68 | 77,27 | 79,96 | 0,65% | 101.650,00 |
| 28.05.2026 | 78,63 | 82,60 | 78,21 | 79,45 | 5,83% | 122.709,00 |
| 27.05.2026 | 74,11 | 78,01 | 74,07 | 75,07 | 1,01% | 117.918,00 |
| 26.05.2026 | 72,40 | 74,44 | 72,40 | 74,32 | 2,60% | 53.837,00 |
| 22.05.2026 | 72,22 | 73,53 | 71,80 | 72,44 | 0,43% | 73.249,00 |
| 21.05.2026 | 70,54 | 72,70 | 69,23 | 72,13 | 2,11% | 79.157,00 |
| 20.05.2026 | 67,48 | 71,15 | 67,48 | 70,64 | 4,71% | 88.574,00 |
| 19.05.2026 | 67,35 | 67,58 | 63,65 | 67,46 | -1,75% | 124.484,00 |
| 18.05.2026 | 66,34 | 70,27 | 66,04 | 68,66 | 2,62% | 138.374,00 |
| 15.05.2026 | 67,08 | 70,00 | 64,85 | 66,91 | 3,90% | 137.591,00 |
| 14.05.2026 | 62,26 | 66,00 | 62,26 | 64,40 | 3,72% | 106.404,00 |
| 13.05.2026 | 62,21 | 64,73 | 61,79 | 62,09 | -1,07% | 73.294,00 |
| 12.05.2026 | 63,90 | 65,68 | 60,64 | 62,76 | -2,14% | 104.767,00 |
| 11.05.2026 | 61,50 | 66,27 | 57,01 | 64,13 | 2,69% | 283.768,00 |
| 08.05.2026 | 66,00 | 66,14 | 59,16 | 62,45 | -16,24% | 232.720,00 |
| 07.05.2026 | 75,92 | 76,34 | 74,56 | 74,56 | -1,87% | 45.168,00 |