87,900$
0,45%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 87,99 | 88,65 | 87,17 | 87,90 | 0,45% | 97.863,00 |
| 20.11.2024 | 89,80 | 89,97 | 86,96 | 87,51 | -3,73% | 65.163,00 |
| 19.11.2024 | 89,96 | 90,92 | 89,40 | 90,90 | 0,25% | 32.745,00 |
| 18.11.2024 | 90,65 | 92,00 | 90,01 | 90,67 | 0,58% | 31.160,00 |
| 15.11.2024 | 90,00 | 91,38 | 89,39 | 90,15 | -0,73% | 53.596,00 |
| 14.11.2024 | 90,01 | 91,21 | 89,81 | 90,82 | 0,58% | 93.002,00 |
| 13.11.2024 | 90,79 | 91,93 | 89,93 | 90,29 | -0,19% | 51.360,00 |
| 12.11.2024 | 90,49 | 91,39 | 89,73 | 90,46 | 0,08% | 52.565,00 |
| 11.11.2024 | 91,94 | 92,25 | 90,10 | 90,39 | 0,28% | 37.967,00 |
| 08.11.2024 | 88,09 | 90,74 | 88,09 | 90,14 | 1,29% | 79.118,00 |
| 07.11.2024 | 85,79 | 89,03 | 85,79 | 88,99 | 2,94% | 62.414,00 |
| 06.11.2024 | 87,73 | 88,50 | 85,66 | 86,45 | 1,93% | 67.406,00 |
| 05.11.2024 | 83,81 | 84,89 | 82,33 | 84,81 | 0,72% | 121.201,00 |
| 04.11.2024 | 80,93 | 84,53 | 80,56 | 84,20 | 3,50% | 58.356,00 |
| 01.11.2024 | 85,57 | 85,57 | 80,44 | 81,35 | -5,00% | 104.648,00 |
| 31.10.2024 | 84,84 | 89,56 | 83,52 | 85,63 | 11,91% | 236.545,00 |
| 30.10.2024 | 77,00 | 77,58 | 76,41 | 76,52 | -0,57% | 55.535,00 |
| 29.10.2024 | 77,46 | 77,85 | 76,96 | 76,96 | -0,77% | 84.227,00 |
| 28.10.2024 | 77,85 | 78,23 | 77,49 | 77,56 | 0,85% | 48.065,00 |
| 25.10.2024 | 77,90 | 78,71 | 76,64 | 76,91 | 0,40% | 39.400,00 |
| 24.10.2024 | 77,49 | 78,00 | 76,60 | 76,60 | -1,07% | 55.997,00 |
| 23.10.2024 | 78,62 | 78,64 | 76,69 | 77,43 | -1,11% | 100.730,00 |
| 22.10.2024 | 79,75 | 80,42 | 78,30 | 78,30 | -4,14% | 52.575,00 |
| 21.10.2024 | 83,71 | 83,71 | 81,64 | 81,68 | -2,43% | 16.794,00 |
| 18.10.2024 | 83,48 | 84,19 | 82,64 | 83,71 | 0,66% | 69.087,00 |
| 17.10.2024 | 83,12 | 83,59 | 82,70 | 83,16 | 0,11% | 24.103,00 |
| 16.10.2024 | 82,87 | 83,44 | 82,62 | 83,07 | 1,53% | 52.247,00 |
| 15.10.2024 | 81,60 | 83,34 | 81,60 | 81,82 | -0,23% | 54.085,00 |
| 14.10.2024 | 82,19 | 82,53 | 81,31 | 82,01 | 0,06% | 24.898,00 |
| 11.10.2024 | 78,68 | 81,96 | 78,68 | 81,96 | 3,96% | 69.816,00 |
| 10.10.2024 | 78,17 | 79,49 | 78,17 | 78,84 | -1,13% | 44.803,00 |
| 09.10.2024 | 81,10 | 81,19 | 79,70 | 79,74 | -0,96% | 27.776,00 |
| 08.10.2024 | 79,87 | 80,70 | 79,65 | 80,51 | 1,26% | 45.031,00 |
| 07.10.2024 | 79,28 | 79,74 | 78,51 | 79,51 | -0,70% | 39.146,00 |
| 04.10.2024 | 79,45 | 80,24 | 78,59 | 80,07 | 2,40% | 46.409,00 |
| 03.10.2024 | 78,99 | 79,24 | 77,41 | 78,19 | -2,51% | 88.743,00 |
| 02.10.2024 | 81,25 | 81,35 | 80,08 | 80,20 | -1,52% | 40.199,00 |
| 01.10.2024 | 81,68 | 81,69 | 80,48 | 81,44 | -0,34% | 57.087,00 |
| 30.09.2024 | 81,47 | 82,26 | 80,95 | 81,72 | -0,54% | 33.393,00 |
| 27.09.2024 | 81,93 | 83,49 | 81,41 | 82,16 | 1,05% | 84.813,00 |
| 26.09.2024 | 79,89 | 81,53 | 79,89 | 81,31 | 2,95% | 62.878,00 |
| 25.09.2024 | 78,51 | 79,12 | 78,12 | 78,98 | 0,03% | 50.713,00 |
| 24.09.2024 | 78,15 | 79,38 | 77,35 | 78,96 | 1,61% | 72.742,00 |
| 23.09.2024 | 79,02 | 79,02 | 77,50 | 77,71 | -1,23% | 43.027,00 |
| 20.09.2024 | 77,62 | 78,81 | 77,49 | 78,68 | 1,35% | 58.581,00 |
| 19.09.2024 | 78,69 | 78,84 | 77,25 | 77,63 | 0,62% | 52.039,00 |
| 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 |