88,020$
-2,07%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 90,46 | 91,23 | 87,74 | 88,39 | -1,04% | 85.671,00 |
| 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 |
| 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 |