45,200€
-4,24%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 20.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,67% | - |
| 19.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 4,26% | - |
| 18.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 17.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 14.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 13.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,89% | - |
| 12.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 8,70% | - |
| 11.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 15,64% | - |
| 10.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 4,68% | - |
| 07.02.2025 | 36,60 | 39,40 | 34,20 | 34,20 | -1,16% | 600,00 |
| 06.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 05.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 03.02.2025 | 36,00 | 36,20 | 36,00 | 36,20 | -0,55% | 95,00 |
| 31.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 30.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 29.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 28.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 27.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 24.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 23.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 22.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 21.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 20.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 17.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 16.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,80% | - |
| 15.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 14.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 13.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 75,00 |
| 10.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 09.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 08.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | - |
| 07.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 06.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 03.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 02.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 30.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 27.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 23.12.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 2,53% | 290,00 |
| 20.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 19.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 17.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 16.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 13.12.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 4,59% | 27,00 |
| 12.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 11.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 10.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 09.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 06.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,90% | - |
| 05.12.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 2,51% | 50,00 |
| 04.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 03.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,65% | - |
| 02.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 29.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 28.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 27.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 26.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 25.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 22.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 21.11.2024 | 37,70 | 39,80 | 37,60 | 39,80 | 5,29% | - |
| 20.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 19.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 18.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 15.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 14.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 13.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 12.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 11.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 08.11.2024 | 37,70 | 37,70 | 36,60 | 37,00 | 2,49% | - |
| 07.11.2024 | 35,30 | 36,10 | 34,60 | 36,10 | 2,85% | - |
| 06.11.2024 | 34,90 | 35,60 | 34,50 | 35,10 | -1,40% | - |
| 05.11.2024 | 34,30 | 36,20 | 34,10 | 35,60 | 4,71% | - |
| 04.11.2024 | 33,50 | 34,00 | 32,60 | 34,00 | 0,29% | - |
| 01.11.2024 | 34,90 | 35,20 | 33,80 | 33,90 | -4,24% | - |
| 31.10.2024 | 35,50 | 35,90 | 35,00 | 35,40 | -2,48% | - |
| 30.10.2024 | 35,90 | 36,30 | 35,70 | 36,30 | 0,55% | - |
| 29.10.2024 | 36,10 | 36,30 | 35,40 | 36,10 | 0,00% | - |
| 28.10.2024 | 36,50 | 36,60 | 35,70 | 36,10 | 1,69% | - |
| 25.10.2024 | 35,90 | 36,40 | 35,00 | 35,50 | -1,39% | - |
| 24.10.2024 | 36,90 | 36,90 | 36,00 | 36,00 | -1,64% | - |
| 23.10.2024 | 37,50 | 37,90 | 36,60 | 36,60 | 1,39% | - |
| 22.10.2024 | 35,10 | 36,50 | 35,10 | 36,10 | 0,56% | - |
| 21.10.2024 | 31,70 | 35,90 | 31,70 | 35,90 | 6,85% | - |
| 18.10.2024 | 33,90 | 34,30 | 33,60 | 33,60 | -0,30% | - |
| 17.10.2024 | 33,90 | 34,20 | 33,60 | 33,70 | -0,88% | - |
| 16.10.2024 | 33,90 | 34,70 | 33,90 | 34,00 | -1,45% | - |
| 15.10.2024 | 34,50 | 35,10 | 34,30 | 34,50 | -2,54% | - |
| 14.10.2024 | 35,70 | 36,90 | 35,40 | 35,40 | -0,28% | - |
| 11.10.2024 | 35,10 | 36,00 | 34,90 | 35,50 | 2,01% | - |
| 10.10.2024 | 35,10 | 36,20 | 34,80 | 34,80 | -2,25% | - |
| 09.10.2024 | 34,90 | 36,30 | 34,90 | 35,60 | -0,28% | - |
| 08.10.2024 | 35,30 | 35,70 | 35,10 | 35,70 | 3,48% | - |
| 07.10.2024 | 34,30 | 34,70 | 33,90 | 34,50 | -0,86% | - |
| 04.10.2024 | 35,10 | 35,60 | 34,50 | 34,80 | 2,35% | - |
| 03.10.2024 | 34,30 | 35,20 | 33,70 | 34,00 | -5,82% | - |
| 02.10.2024 | 37,70 | 37,90 | 36,00 | 36,10 | -5,25% | - |
| 01.10.2024 | 38,10 | 38,70 | 37,70 | 38,10 | 6,42% | - |
| 30.09.2024 | 34,50 | 35,80 | 33,20 | 35,80 | 3,17% | - |