23,700€
4,87%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 25.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 24.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 23.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 16.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 15.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 11.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 10.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 09.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 08.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 03.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 28.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 27.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 25.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 24.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 17.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 14.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 13.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 12.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 07.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 06.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 05.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 04.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 03.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 31.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 30.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 29.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 28.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 24.05.2024 | 24,30 | 24,80 | 24,00 | 24,00 | 0,42% | - |
| 23.05.2024 | 23,90 | 24,00 | 23,50 | 23,90 | 3,02% | - |
| 22.05.2024 | 23,10 | 23,60 | 23,00 | 23,20 | 1,31% | - |
| 21.05.2024 | 22,70 | 23,00 | 22,70 | 22,90 | -1,29% | - |
| 20.05.2024 | 22,90 | 23,50 | 22,70 | 23,20 | -0,85% | - |
| 17.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 16.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 15.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 14.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 13.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 10.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 09.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 08.05.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -5,29% | - |
| 07.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 06.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 03.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 30.04.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 29.04.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 26.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 25.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 24.04.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 23.04.2024 | 20,40 | 20,40 | 20,00 | 20,20 | -1,94% | - |
| 22.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 18.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 17.04.2024 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 16.04.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -7,02% | - |
| 15.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 11.04.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 10.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 09.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 08.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 02.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 28.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 25.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 22.03.2024 | 19,70 | 20,20 | 19,70 | 20,20 | -0,98% | - |
| 21.03.2024 | 20,20 | 20,60 | 20,20 | 20,40 | 2,00% | - |
| 20.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 19.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.03.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -3,85% | - |
| 15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 13.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.03.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 11.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.03.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 07.03.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 06.03.2024 | 22,40 | 23,00 | 22,00 | 22,60 | 0,00% | - |