62,560$
-16,09%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 66,07 | 66,09 | 59,74 | 62,11 | -16,70% | 39.021,00 |
| 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 |
| 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 |
| 02.01.2026 | 76,89 | 77,23 | 74,01 | 76,03 | -0,14% | 60.158,00 |
| 31.12.2025 | 77,51 | 78,63 | 75,51 | 76,14 | -1,31% | 76.621,00 |
| 30.12.2025 | 77,50 | 79,25 | 77,04 | 77,15 | -0,43% | 37.375,00 |
| 29.12.2025 | 79,39 | 79,88 | 77,14 | 77,48 | -2,52% | 47.783,00 |
| 26.12.2025 | 80,06 | 80,06 | 78,86 | 79,48 | -0,63% | 25.667,00 |
| 24.12.2025 | 80,73 | 82,37 | 79,98 | 79,98 | -0,24% | 39.564,00 |
| 23.12.2025 | 80,24 | 81,93 | 79,29 | 80,17 | -0,60% | 34.426,00 |
| 22.12.2025 | 81,14 | 83,26 | 80,01 | 80,65 | 0,50% | 56.397,00 |
| 19.12.2025 | 81,92 | 83,19 | 80,25 | 80,25 | -2,80% | 111.629,00 |
| 18.12.2025 | 79,85 | 82,96 | 79,27 | 82,56 | 4,16% | 94.442,00 |
| 17.12.2025 | 79,36 | 79,78 | 77,31 | 79,26 | 0,63% | 35.851,00 |
| 16.12.2025 | 79,45 | 80,33 | 78,67 | 78,76 | -1,46% | 34.294,00 |
| 15.12.2025 | 81,61 | 82,16 | 78,89 | 79,93 | -1,11% | 42.048,00 |