77,270$
0,80%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 76,93 | 77,47 | 76,23 | 77,21 | 0,72% | 60.398,00 |
| 28.08.2025 | 78,16 | 78,16 | 76,64 | 76,66 | -1,67% | 55.488,00 |
| 27.08.2025 | 76,11 | 78,03 | 76,11 | 77,96 | 1,60% | 50.101,00 |
| 26.08.2025 | 76,54 | 77,49 | 76,50 | 76,73 | 0,41% | 56.798,00 |
| 25.08.2025 | 76,73 | 77,13 | 76,04 | 76,42 | -1,14% | 47.037,00 |
| 22.08.2025 | 72,37 | 77,58 | 72,37 | 77,30 | 7,47% | 97.784,00 |
| 21.08.2025 | 71,71 | 72,24 | 70,73 | 71,93 | -0,10% | 61.370,00 |
| 20.08.2025 | 72,85 | 73,39 | 71,94 | 72,00 | -1,00% | 102.534,00 |
| 19.08.2025 | 71,97 | 73,51 | 71,82 | 72,73 | 1,56% | 50.663,00 |
| 18.08.2025 | 70,90 | 72,39 | 70,87 | 71,61 | 1,10% | 51.979,00 |
| 15.08.2025 | 70,37 | 71,17 | 70,07 | 70,83 | 1,16% | 59.021,00 |
| 14.08.2025 | 69,60 | 70,59 | 69,05 | 70,02 | -0,95% | 71.245,00 |
| 13.08.2025 | 70,62 | 71,12 | 69,86 | 70,69 | 0,67% | 83.658,00 |
| 12.08.2025 | 68,08 | 71,08 | 68,07 | 70,22 | 4,45% | 90.411,00 |
| 11.08.2025 | 68,00 | 68,60 | 66,53 | 67,23 | -0,07% | 102.381,00 |
| 08.08.2025 | 64,31 | 67,56 | 64,31 | 67,28 | 5,45% | 129.141,00 |
| 07.08.2025 | 62,51 | 65,79 | 60,86 | 63,80 | 12,44% | 164.262,00 |
| 06.08.2025 | 57,51 | 57,71 | 56,74 | 56,74 | -0,98% | 180.525,00 |
| 05.08.2025 | 57,33 | 58,00 | 56,73 | 57,30 | 0,74% | 115.321,00 |
| 04.08.2025 | 55,57 | 57,12 | 55,31 | 56,88 | 3,47% | 47.600,00 |
| 01.08.2025 | 55,55 | 55,55 | 53,58 | 54,98 | -0,87% | 132.703,00 |
| 31.07.2025 | 56,91 | 56,91 | 54,24 | 55,46 | -3,41% | 142.787,00 |
| 30.07.2025 | 60,13 | 60,82 | 57,11 | 57,41 | -5,61% | 92.047,00 |
| 29.07.2025 | 61,40 | 62,12 | 60,64 | 60,82 | -1,89% | 64.611,00 |
| 28.07.2025 | 62,44 | 63,55 | 61,84 | 61,99 | -0,69% | 51.843,00 |
| 25.07.2025 | 62,90 | 63,88 | 61,87 | 62,42 | -1,23% | 67.163,00 |
| 24.07.2025 | 63,81 | 65,09 | 62,95 | 63,20 | -2,30% | 75.868,00 |
| 23.07.2025 | 64,67 | 64,99 | 63,95 | 64,69 | 0,88% | 54.364,00 |
| 22.07.2025 | 63,24 | 64,15 | 63,01 | 64,13 | 1,75% | 69.805,00 |
| 21.07.2025 | 64,66 | 64,66 | 63,00 | 63,02 | -1,75% | 45.866,00 |
| 18.07.2025 | 64,95 | 65,09 | 63,92 | 64,14 | -1,41% | 56.554,00 |
| 17.07.2025 | 64,85 | 65,43 | 64,56 | 65,06 | 1,38% | 65.795,00 |
| 16.07.2025 | 65,17 | 66,30 | 63,78 | 64,18 | -1,27% | 66.215,00 |
| 15.07.2025 | 67,23 | 67,34 | 64,95 | 65,00 | -2,42% | 74.066,00 |
| 14.07.2025 | 67,95 | 67,95 | 66,31 | 66,61 | -1,35% | 59.666,00 |
| 11.07.2025 | 71,57 | 71,72 | 67,43 | 67,52 | -4,44% | 54.419,00 |
| 10.07.2025 | 69,27 | 71,38 | 69,27 | 70,66 | 1,93% | 79.085,00 |
| 09.07.2025 | 70,87 | 71,25 | 67,97 | 69,32 | -2,39% | 68.770,00 |
| 08.07.2025 | 71,25 | 71,25 | 69,47 | 71,02 | 0,06% | 53.993,00 |
| 07.07.2025 | 71,56 | 72,21 | 70,42 | 70,98 | -1,35% | 43.251,00 |
| 03.07.2025 | 72,38 | 72,88 | 71,53 | 71,95 | 0,49% | 41.435,00 |
| 02.07.2025 | 71,31 | 72,00 | 69,58 | 71,60 | 1,72% | 98.368,00 |
| 01.07.2025 | 66,49 | 71,35 | 66,49 | 70,39 | 6,51% | 124.520,00 |
| 30.06.2025 | 65,42 | 66,32 | 65,33 | 66,09 | 0,25% | 27.211,00 |
| 27.06.2025 | 65,84 | 66,25 | 64,95 | 65,92 | 1,32% | 45.204,00 |
| 26.06.2025 | 64,14 | 65,14 | 63,47 | 65,06 | 2,41% | 75.277,00 |
| 25.06.2025 | 65,14 | 65,14 | 63,50 | 63,53 | -2,19% | 79.460,00 |
| 24.06.2025 | 64,67 | 65,30 | 64,25 | 64,95 | 0,53% | 43.309,00 |
| 23.06.2025 | 62,95 | 64,63 | 62,61 | 64,61 | 1,72% | 57.704,00 |
| 20.06.2025 | 64,54 | 64,73 | 63,29 | 63,52 | -1,29% | 55.372,00 |
| 18.06.2025 | 63,45 | 64,73 | 63,31 | 64,35 | 0,93% | 61.937,00 |
| 17.06.2025 | 64,37 | 64,70 | 63,46 | 63,76 | -0,99% | 61.254,00 |
| 16.06.2025 | 63,23 | 64,45 | 63,23 | 64,40 | 3,67% | 44.210,00 |
| 13.06.2025 | 63,39 | 63,60 | 61,46 | 62,12 | -3,75% | 97.919,00 |
| 12.06.2025 | 65,61 | 65,86 | 64,49 | 64,54 | -2,02% | 84.964,00 |
| 11.06.2025 | 69,07 | 69,08 | 65,72 | 65,87 | -3,61% | 103.411,00 |
| 10.06.2025 | 69,38 | 70,10 | 68,14 | 68,34 | 0,18% | 87.582,00 |
| 09.06.2025 | 69,38 | 69,83 | 68,15 | 68,22 | -1,52% | 47.828,00 |
| 06.06.2025 | 68,73 | 69,30 | 68,37 | 69,27 | 1,73% | 47.526,00 |
| 05.06.2025 | 67,71 | 68,82 | 67,20 | 68,10 | 0,64% | 62.532,00 |
| 04.06.2025 | 68,11 | 68,11 | 67,27 | 67,66 | -1,10% | 61.405,00 |
| 03.06.2025 | 70,14 | 70,36 | 67,97 | 68,41 | -1,65% | 62.604,00 |
| 02.06.2025 | 69,20 | 69,64 | 68,39 | 69,56 | 1,47% | 50.814,00 |
| 30.05.2025 | 68,71 | 69,19 | 67,98 | 68,55 | -1,01% | 44.709,00 |
| 29.05.2025 | 69,97 | 69,97 | 68,52 | 69,25 | -0,40% | 54.897,00 |
| 28.05.2025 | 70,88 | 70,88 | 69,32 | 69,53 | -1,40% | 68.369,00 |
| 27.05.2025 | 70,63 | 71,06 | 69,54 | 70,52 | 1,28% | 76.028,00 |
| 23.05.2025 | 69,22 | 70,23 | 69,04 | 69,63 | -1,89% | 62.247,00 |
| 22.05.2025 | 70,73 | 71,31 | 70,52 | 70,97 | -0,32% | 49.433,00 |
| 21.05.2025 | 71,36 | 72,48 | 71,04 | 71,20 | -2,54% | 44.951,00 |
| 20.05.2025 | 73,67 | 74,20 | 72,17 | 73,06 | -0,45% | 42.749,00 |
| 19.05.2025 | 71,45 | 73,79 | 71,26 | 73,39 | 0,91% | 53.146,00 |
| 16.05.2025 | 73,93 | 74,03 | 72,50 | 72,72 | -1,21% | 74.268,00 |
| 15.05.2025 | 73,28 | 73,96 | 72,56 | 73,61 | 0,95% | 73.592,00 |
| 14.05.2025 | 74,02 | 74,28 | 72,72 | 72,92 | -1,02% | 56.694,00 |
| 13.05.2025 | 72,94 | 74,28 | 72,94 | 73,67 | 1,36% | 71.661,00 |
| 12.05.2025 | 72,82 | 74,29 | 72,03 | 72,68 | 6,01% | 138.890,00 |
| 09.05.2025 | 68,88 | 69,53 | 68,10 | 68,56 | -0,92% | 47.746,00 |
| 08.05.2025 | 68,75 | 70,08 | 67,63 | 69,20 | 2,50% | 83.830,00 |
| 07.05.2025 | 66,02 | 67,70 | 65,84 | 67,51 | 4,39% | 112.441,00 |
| 06.05.2025 | 62,77 | 65,12 | 61,20 | 64,67 | 1,92% | 106.978,00 |
| 05.05.2025 | 62,77 | 64,58 | 62,77 | 63,45 | 0,09% | 64.693,00 |
| 02.05.2025 | 61,75 | 63,46 | 61,16 | 63,40 | 5,13% | 78.129,00 |
| 01.05.2025 | 59,76 | 61,02 | 59,76 | 60,30 | 0,27% | 61.172,00 |
| 30.04.2025 | 58,29 | 60,14 | 58,18 | 60,14 | -1,07% | 58.062,00 |
| 29.04.2025 | 60,28 | 61,20 | 60,10 | 60,79 | -0,22% | 46.988,00 |
| 28.04.2025 | 60,90 | 61,48 | 59,98 | 60,93 | -0,95% | 51.014,00 |
| 25.04.2025 | 61,12 | 61,51 | 60,27 | 61,51 | -1,51% | 55.488,00 |
| 24.04.2025 | 60,36 | 62,56 | 60,01 | 62,45 | 3,39% | 47.770,00 |
| 23.04.2025 | 60,65 | 62,47 | 59,99 | 60,40 | 3,28% | 67.312,00 |
| 22.04.2025 | 58,07 | 59,22 | 57,29 | 58,48 | 1,90% | 67.965,00 |
| 21.04.2025 | 54,92 | 57,58 | 54,92 | 57,39 | 4,29% | 69.170,00 |
| 17.04.2025 | 54,38 | 55,41 | 53,84 | 55,03 | 2,50% | 62.091,00 |
| 16.04.2025 | 55,57 | 55,84 | 53,14 | 53,69 | -3,10% | 65.705,00 |
| 15.04.2025 | 56,08 | 56,52 | 55,26 | 55,41 | -1,11% | 53.665,00 |
| 14.04.2025 | 58,15 | 58,15 | 55,39 | 56,03 | -2,23% | 75.860,00 |
| 11.04.2025 | 56,99 | 57,62 | 55,33 | 57,31 | 0,10% | 58.257,00 |
| 10.04.2025 | 56,46 | 57,59 | 54,73 | 57,25 | -3,65% | 109.961,00 |
| 09.04.2025 | 51,90 | 60,72 | 50,83 | 59,42 | 13,70% | 139.045,00 |
| 08.04.2025 | 58,88 | 58,88 | 51,75 | 52,26 | -6,89% | 115.106,00 |