45,400€
-2,99%
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 17.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 14.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 13.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 12.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | 10,00 |
| 11.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -4,81% | - |
| 10.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 07.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 06.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 05.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -7,96% | - |
| 04.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -4,24% | - |
| 03.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 28.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 27.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 26.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 25.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 7,62% | - |
| 24.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -6,30% | - |
| 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% | - |