78,290$
1,48%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 78,69 | 78,84 | 78,05 | 78,29 | 1,48% | 15.136,00 |
| 18.09.2024 | 77,73 | 78,97 | 76,96 | 77,15 | -0,04% | 45.314,00 |
| 17.09.2024 | 76,95 | 78,10 | 76,47 | 77,18 | 0,73% | 58.090,00 |
| 16.09.2024 | 75,00 | 76,78 | 75,00 | 76,62 | 2,32% | 28.313,00 |
| 13.09.2024 | 73,83 | 75,28 | 73,81 | 74,88 | 2,77% | 49.817,00 |
| 12.09.2024 | 72,10 | 73,06 | 71,80 | 72,86 | 1,31% | 33.698,00 |
| 11.09.2024 | 70,62 | 71,99 | 69,71 | 71,92 | 1,20% | 45.760,00 |
| 10.09.2024 | 71,25 | 71,64 | 70,27 | 71,07 | -1,48% | 44.312,00 |
| 09.09.2024 | 72,06 | 73,27 | 71,87 | 72,14 | -0,30% | 33.469,00 |
| 06.09.2024 | 72,84 | 73,05 | 71,86 | 72,36 | -0,45% | 39.060,00 |
| 05.09.2024 | 72,67 | 73,14 | 72,20 | 72,69 | -0,07% | 61.765,00 |
| 04.09.2024 | 73,38 | 73,38 | 71,72 | 72,74 | -0,90% | 69.585,00 |
| 03.09.2024 | 74,25 | 74,80 | 72,90 | 73,40 | -1,81% | 146.527,00 |
| 30.08.2024 | 74,53 | 75,14 | 73,78 | 74,75 | 0,54% | 60.471,00 |
| 29.08.2024 | 73,76 | 74,60 | 72,78 | 74,35 | 1,72% | 47.971,00 |
| 28.08.2024 | 73,69 | 74,37 | 73,08 | 73,09 | -1,30% | 33.839,00 |
| 27.08.2024 | 73,28 | 74,30 | 73,25 | 74,05 | 0,54% | 34.716,00 |
| 26.08.2024 | 73,70 | 74,41 | 73,44 | 73,66 | -0,05% | 25.890,00 |
| 23.08.2024 | 71,95 | 73,70 | 71,82 | 73,69 | 3,37% | 91.905,00 |
| 22.08.2024 | 71,88 | 72,12 | 70,95 | 71,29 | -1,26% | 40.748,00 |
| 21.08.2024 | 72,05 | 73,32 | 71,74 | 72,20 | 1,09% | 58.367,00 |
| 20.08.2024 | 71,36 | 71,62 | 70,77 | 71,42 | -0,78% | 43.866,00 |
| 19.08.2024 | 71,80 | 72,48 | 71,79 | 71,98 | 0,32% | 11.820,00 |
| 16.08.2024 | 71,13 | 71,91 | 70,97 | 71,75 | 0,53% | 36.559,00 |
| 15.08.2024 | 70,36 | 72,02 | 69,99 | 71,37 | 3,58% | 75.870,00 |
| 14.08.2024 | 70,74 | 70,77 | 68,82 | 68,90 | -2,57% | 44.205,00 |
| 13.08.2024 | 70,26 | 71,16 | 70,26 | 70,72 | 1,27% | 36.972,00 |
| 12.08.2024 | 71,01 | 71,33 | 69,82 | 69,83 | -1,55% | 34.078,00 |
| 09.08.2024 | 70,39 | 71,00 | 70,18 | 70,93 | -0,21% | 57.888,00 |
| 08.08.2024 | 68,38 | 71,08 | 68,20 | 71,08 | 5,38% | 64.799,00 |
| 07.08.2024 | 68,64 | 69,64 | 67,34 | 67,45 | -1,65% | 90.573,00 |
| 06.08.2024 | 68,97 | 70,49 | 68,52 | 68,58 | -0,38% | 109.507,00 |
| 05.08.2024 | 66,32 | 69,69 | 65,36 | 68,84 | -0,39% | 61.595,00 |
| 02.08.2024 | 69,10 | 69,70 | 68,30 | 69,11 | -4,06% | 100.567,00 |
| 01.08.2024 | 71,17 | 73,21 | 70,10 | 72,03 | 2,67% | 121.061,00 |
| 31.07.2024 | 69,58 | 71,85 | 68,20 | 70,16 | 0,79% | 100.331,00 |
| 30.07.2024 | 70,20 | 70,37 | 68,35 | 69,61 | -0,29% | 70.648,00 |
| 29.07.2024 | 68,81 | 69,83 | 68,51 | 69,81 | 0,85% | 50.834,00 |
| 26.07.2024 | 68,41 | 69,36 | 67,60 | 69,22 | 3,24% | 53.575,00 |
| 25.07.2024 | 66,04 | 67,51 | 66,04 | 67,05 | 1,18% | 59.377,00 |
| 24.07.2024 | 68,51 | 68,65 | 66,27 | 66,27 | -3,76% | 66.161,00 |
| 23.07.2024 | 69,49 | 70,91 | 68,38 | 68,86 | -1,42% | 72.235,00 |
| 22.07.2024 | 68,86 | 69,89 | 68,33 | 69,85 | 2,03% | 49.733,00 |
| 19.07.2024 | 68,57 | 69,26 | 68,39 | 68,46 | -0,36% | 63.235,00 |
| 18.07.2024 | 69,71 | 70,54 | 68,05 | 68,71 | -1,18% | 62.828,00 |
| 17.07.2024 | 68,18 | 70,09 | 68,04 | 69,53 | 1,76% | 86.989,00 |
| 16.07.2024 | 66,93 | 68,51 | 66,93 | 68,33 | 3,51% | 88.075,00 |
| 15.07.2024 | 65,35 | 66,90 | 65,35 | 66,01 | 1,10% | 35.699,00 |
| 12.07.2024 | 66,10 | 66,10 | 65,13 | 65,29 | 0,05% | 42.832,00 |
| 11.07.2024 | 64,46 | 65,89 | 64,05 | 65,26 | 3,32% | 108.601,00 |
| 10.07.2024 | 64,55 | 64,78 | 62,91 | 63,16 | -1,33% | 95.816,00 |
| 09.07.2024 | 65,44 | 65,55 | 63,75 | 64,01 | -2,47% | 71.554,00 |
| 08.07.2024 | 65,64 | 66,09 | 65,34 | 65,63 | 1,25% | 34.109,00 |
| 05.07.2024 | 65,20 | 65,20 | 64,38 | 64,82 | -0,26% | 38.621,00 |
| 03.07.2024 | 64,54 | 65,48 | 64,39 | 64,99 | 0,18% | 20.553,00 |
| 02.07.2024 | 64,54 | 65,09 | 64,53 | 64,87 | 0,05% | 46.400,00 |
| 01.07.2024 | 65,75 | 65,75 | 64,65 | 64,84 | -1,92% | 36.928,00 |
| 28.06.2024 | 66,32 | 66,48 | 65,50 | 66,11 | 0,55% | 87.221,00 |
| 27.06.2024 | 64,48 | 65,92 | 63,09 | 65,75 | -1,53% | 91.696,00 |
| 26.06.2024 | 67,31 | 67,70 | 66,36 | 66,77 | -1,34% | 42.543,00 |
| 25.06.2024 | 67,73 | 68,72 | 67,19 | 67,68 | -0,38% | 58.678,00 |
| 24.06.2024 | 67,25 | 68,51 | 67,20 | 67,94 | 0,61% | 43.770,00 |
| 21.06.2024 | 66,73 | 67,53 | 66,56 | 67,53 | 1,38% | 54.758,00 |
| 20.06.2024 | 68,22 | 68,88 | 66,36 | 66,61 | -2,37% | 73.512,00 |
| 18.06.2024 | 68,59 | 68,61 | 67,92 | 68,23 | -0,18% | 45.962,00 |
| 17.06.2024 | 67,76 | 68,40 | 67,20 | 68,35 | 0,95% | 41.863,00 |
| 14.06.2024 | 69,01 | 69,28 | 67,30 | 67,71 | -2,04% | 64.205,00 |
| 13.06.2024 | 69,57 | 70,00 | 68,50 | 69,12 | -1,27% | 73.900,00 |
| 12.06.2024 | 71,84 | 71,84 | 70,01 | 70,01 | -0,88% | 67.368,00 |
| 11.06.2024 | 71,62 | 71,81 | 70,59 | 70,63 | -2,35% | 64.733,00 |
| 10.06.2024 | 71,59 | 72,90 | 71,59 | 72,33 | -1,54% | 35.424,00 |
| 07.06.2024 | 73,91 | 74,07 | 73,21 | 73,46 | -1,06% | 46.674,00 |
| 06.06.2024 | 74,11 | 74,28 | 73,61 | 74,25 | 0,30% | 34.401,00 |
| 05.06.2024 | 73,81 | 74,90 | 73,22 | 74,03 | 1,19% | 73.065,00 |
| 04.06.2024 | 72,90 | 74,28 | 72,67 | 73,16 | -0,48% | 52.954,00 |
| 03.06.2024 | 73,56 | 74,06 | 73,20 | 73,51 | 0,18% | 36.102,00 |
| 31.05.2024 | 72,40 | 73,81 | 72,40 | 73,38 | 1,33% | 76.048,00 |
| 30.05.2024 | 72,16 | 72,56 | 71,83 | 72,42 | 1,66% | 77.306,00 |
| 29.05.2024 | 71,28 | 71,61 | 71,11 | 71,24 | -0,36% | 70.592,00 |
| 28.05.2024 | 72,77 | 73,01 | 71,16 | 71,50 | -1,45% | 61.392,00 |
| 24.05.2024 | 72,51 | 73,07 | 72,35 | 72,55 | 0,90% | 61.052,00 |
| 23.05.2024 | 71,18 | 72,31 | 71,00 | 71,91 | 0,61% | 56.259,00 |
| 22.05.2024 | 72,29 | 72,76 | 70,72 | 71,47 | -2,34% | 78.935,00 |
| 21.05.2024 | 71,32 | 73,42 | 70,95 | 73,18 | 2,73% | 88.230,00 |
| 20.05.2024 | 70,34 | 71,31 | 70,34 | 71,23 | 1,44% | 26.266,00 |
| 17.05.2024 | 68,83 | 70,30 | 68,81 | 70,22 | 1,75% | 56.988,00 |
| 16.05.2024 | 68,04 | 69,33 | 68,04 | 69,01 | 1,55% | 83.376,00 |
| 15.05.2024 | 69,60 | 69,60 | 67,67 | 67,96 | -1,82% | 48.003,00 |
| 14.05.2024 | 69,52 | 69,53 | 68,82 | 69,22 | 0,85% | 49.539,00 |
| 13.05.2024 | 69,17 | 69,98 | 68,48 | 68,63 | 0,68% | 40.403,00 |
| 10.05.2024 | 68,75 | 68,75 | 67,97 | 68,17 | -0,86% | 63.102,00 |
| 09.05.2024 | 67,66 | 68,78 | 67,13 | 68,76 | 2,29% | 47.843,00 |
| 08.05.2024 | 67,09 | 67,65 | 66,71 | 67,22 | -0,75% | 58.938,00 |
| 07.05.2024 | 66,42 | 68,10 | 66,42 | 67,73 | 2,89% | 85.553,00 |
| 06.05.2024 | 66,14 | 66,45 | 65,46 | 65,83 | 0,34% | 86.465,00 |
| 03.05.2024 | 67,62 | 67,77 | 65,48 | 65,61 | -2,68% | 133.617,00 |
| 02.05.2024 | 66,96 | 69,25 | 66,96 | 67,42 | 8,60% | 217.317,00 |
| 01.05.2024 | 62,41 | 63,14 | 61,09 | 62,08 | 0,10% | 116.949,00 |
| 30.04.2024 | 63,18 | 63,46 | 61,96 | 62,02 | -2,76% | 63.105,00 |
| 29.04.2024 | 62,03 | 63,92 | 62,03 | 63,78 | 2,16% | 50.720,00 |