79,690$
2,81%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 76,56 | 80,02 | 76,56 | 79,69 | 2,81% | 13.618,00 |
| 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 |
| 06.05.2026 | 74,12 | 77,17 | 73,89 | 75,98 | 2,94% | 76.103,00 |
| 05.05.2026 | 71,34 | 74,52 | 70,69 | 73,81 | 5,00% | 51.486,00 |
| 04.05.2026 | 72,05 | 73,00 | 69,19 | 70,30 | -3,17% | 93.834,00 |
| 01.05.2026 | 75,23 | 75,23 | 69,36 | 72,60 | -3,38% | 119.176,00 |
| 30.04.2026 | 74,48 | 76,44 | 72,02 | 75,14 | 0,67% | 54.091,00 |
| 29.04.2026 | 76,18 | 76,18 | 73,63 | 74,64 | -1,60% | 72.432,00 |
| 28.04.2026 | 75,34 | 76,18 | 73,75 | 75,85 | 0,76% | 45.149,00 |
| 27.04.2026 | 77,40 | 78,80 | 75,04 | 75,28 | -1,52% | 134.379,00 |
| 24.04.2026 | 79,50 | 80,11 | 75,86 | 76,44 | -4,38% | 228.623,00 |
| 23.04.2026 | 78,29 | 80,99 | 77,82 | 79,94 | 2,45% | 141.841,00 |
| 22.04.2026 | 77,88 | 78,15 | 76,16 | 78,03 | 0,62% | 86.345,00 |
| 21.04.2026 | 81,23 | 83,82 | 77,09 | 77,55 | -4,39% | 94.514,00 |
| 20.04.2026 | 80,27 | 82,20 | 80,27 | 81,11 | 0,51% | 97.283,00 |
| 17.04.2026 | 77,91 | 82,46 | 77,91 | 80,70 | 6,00% | 185.535,00 |
| 16.04.2026 | 75,89 | 77,65 | 74,52 | 76,13 | 0,11% | 153.712,00 |
| 15.04.2026 | 79,87 | 80,08 | 75,64 | 76,05 | -4,24% | 81.764,00 |
| 14.04.2026 | 80,38 | 82,43 | 78,34 | 79,42 | -1,19% | 159.672,00 |
| 13.04.2026 | 81,82 | 81,82 | 75,55 | 80,38 | -2,17% | 84.843,00 |
| 10.04.2026 | 82,14 | 84,31 | 78,62 | 82,16 | -0,05% | 140.900,00 |
| 09.04.2026 | 79,60 | 82,65 | 78,82 | 82,20 | 2,11% | 74.867,00 |
| 08.04.2026 | 78,83 | 81,21 | 78,59 | 80,50 | 5,96% | 163.199,00 |
| 07.04.2026 | 75,14 | 76,79 | 74,91 | 75,97 | 0,05% | 131.695,00 |
| 06.04.2026 | 78,16 | 79,55 | 75,50 | 75,93 | -2,79% | 132.251,00 |
| 02.04.2026 | 78,34 | 79,09 | 77,33 | 78,11 | -1,87% | 98.416,00 |
| 01.04.2026 | 78,94 | 81,00 | 78,44 | 79,60 | 1,61% | 68.663,00 |
| 31.03.2026 | 77,76 | 78,99 | 74,50 | 78,34 | 4,00% | 108.372,00 |
| 30.03.2026 | 77,97 | 78,24 | 74,55 | 75,33 | -2,79% | 72.506,00 |
| 27.03.2026 | 78,05 | 79,15 | 77,29 | 77,49 | -2,15% | 46.621,00 |
| 26.03.2026 | 81,51 | 83,06 | 78,74 | 79,19 | -3,23% | 79.140,00 |
| 25.03.2026 | 81,85 | 83,21 | 80,70 | 81,83 | 1,31% | 44.331,00 |
| 24.03.2026 | 76,23 | 80,79 | 75,57 | 80,77 | 5,84% | 66.024,00 |
| 23.03.2026 | 74,98 | 78,06 | 74,25 | 76,31 | 4,33% | 66.010,00 |
| 20.03.2026 | 72,79 | 73,83 | 70,29 | 73,14 | 0,67% | 92.338,00 |
| 19.03.2026 | 72,89 | 74,30 | 71,56 | 72,65 | -1,06% | 208.736,00 |
| 18.03.2026 | 76,89 | 84,75 | 73,14 | 73,43 | -5,37% | 66.541,00 |
| 17.03.2026 | 77,98 | 80,30 | 76,82 | 77,60 | 1,44% | 48.175,00 |
| 16.03.2026 | 75,26 | 77,89 | 74,66 | 76,50 | 3,38% | 52.729,00 |
| 13.03.2026 | 77,61 | 78,08 | 73,01 | 74,00 | -5,03% | 61.630,00 |
| 12.03.2026 | 78,30 | 79,37 | 77,52 | 77,92 | -1,84% | 34.972,00 |
| 11.03.2026 | 79,48 | 80,39 | 78,79 | 79,38 | 0,15% | 60.028,00 |
| 10.03.2026 | 78,32 | 81,50 | 78,32 | 79,26 | 0,70% | 33.499,00 |
| 09.03.2026 | 79,10 | 80,32 | 76,05 | 78,71 | -2,16% | 41.864,00 |
| 06.03.2026 | 80,71 | 81,41 | 79,40 | 80,45 | -2,33% | 56.948,00 |
| 05.03.2026 | 84,00 | 84,50 | 81,75 | 82,37 | -3,37% | 29.645,00 |
| 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 |