61,500€
8,85%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 3,54% | - |
| 07.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 06.08.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 1,82% | - |
| 05.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 04.08.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 3,74% | - |
| 01.08.2025 | 54,50 | 54,50 | 53,50 | 53,50 | -3,60% | - |
| 31.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 30.07.2025 | 56,00 | 56,00 | 54,00 | 54,00 | -3,57% | - |
| 29.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 28.07.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 1,83% | - |
| 25.07.2025 | 55,50 | 55,50 | 54,50 | 54,50 | -2,68% | - |
| 24.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 23.07.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 4,72% | - |
| 22.07.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 21.07.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | - |
| 18.07.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -3,74% | - |
| 17.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 16.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 15.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 14.07.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -2,73% | - |
| 11.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | - |
| 10.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 09.07.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 1,82% | - |
| 08.07.2025 | 56,50 | 56,50 | 55,00 | 55,00 | -5,17% | - |
| 07.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 04.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 03.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 4,59% | - |
| 02.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | - |
| 01.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 30.06.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | - |
| 27.06.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 4,42% | - |
| 26.06.2025 | 49,20 | 49,80 | 49,20 | 49,80 | 2,05% | - |
| 25.06.2025 | 49,60 | 49,60 | 48,80 | 48,80 | -2,40% | - |
| 24.06.2025 | 49,80 | 50,00 | 49,80 | 50,00 | 1,21% | - |
| 23.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 20.06.2025 | 51,00 | 51,00 | 49,00 | 49,00 | -1,61% | - |
| 19.06.2025 | 51,00 | 51,00 | 49,80 | 49,80 | -1,39% | - |
| 18.06.2025 | 51,50 | 52,00 | 50,50 | 50,50 | -0,98% | 5,00 |
| 17.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 5,81% | - |
| 16.06.2025 | 50,50 | 50,50 | 48,20 | 48,20 | -7,31% | 80,00 |
| 13.06.2025 | 50,00 | 52,00 | 50,00 | 52,00 | 1,96% | 5,00 |
| 12.06.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | - |
| 11.06.2025 | 50,50 | 52,00 | 50,50 | 52,00 | 2,97% | - |
| 10.06.2025 | 48,00 | 50,50 | 48,00 | 50,50 | 6,09% | - |
| 09.06.2025 | 47,40 | 48,00 | 47,40 | 47,60 | 0,85% | - |
| 06.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 05.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 04.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 3,43% | - |
| 03.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 02.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 30.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 29.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | - |
| 28.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 27.05.2025 | 45,80 | 47,60 | 45,80 | 47,60 | 4,39% | 50,00 |
| 26.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 23.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 22.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 6,36% | - |
| 21.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 20.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 4,25% | - |
| 19.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | - |
| 16.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | - |
| 15.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 10,88% | - |
| 14.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | - |
| 13.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 12.05.2025 | 36,40 | 38,00 | 36,40 | 38,00 | 18,01% | 225,00 |
| 09.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 5,92% | - |
| 08.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 07.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 06.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 05.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 02.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 30.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 29.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,63% | - |
| 28.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 25.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 24.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 23.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 9,22% | - |
| 22.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -9,62% | - |
| 17.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 16.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 15.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 14.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 11.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -6,40% | - |
| 10.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 14,67% | - |
| 09.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -7,98% | - |
| 08.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 07.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -5,39% | - |
| 04.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -9,24% | - |
| 03.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 02.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 01.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 31.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 28.03.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -7,14% | 11,00 |
| 27.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 26.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 25.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 24.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 21.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 20.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 19.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |