95,600$
3,00%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 94,03 | 96,79 | 93,67 | 95,60 | 3,00% | 48.047,00 |
| 29.01.2025 | 93,89 | 94,00 | 92,65 | 92,82 | -0,28% | 48.092,00 |
| 28.01.2025 | 91,60 | 95,09 | 91,39 | 93,08 | 1,49% | 54.539,00 |
| 27.01.2025 | 90,26 | 91,74 | 90,08 | 91,71 | 0,47% | 30.157,00 |
| 24.01.2025 | 89,78 | 91,47 | 89,66 | 91,28 | 0,96% | 42.521,00 |
| 23.01.2025 | 88,44 | 90,79 | 87,94 | 90,41 | 1,76% | 45.487,00 |
| 22.01.2025 | 89,32 | 90,29 | 88,59 | 88,85 | -1,00% | 50.630,00 |
| 21.01.2025 | 86,96 | 89,96 | 86,66 | 89,75 | 4,38% | 42.885,00 |
| 17.01.2025 | 85,40 | 86,80 | 85,39 | 85,98 | 1,34% | 24.636,00 |
| 16.01.2025 | 85,37 | 86,19 | 84,26 | 84,84 | -0,78% | 35.097,00 |
| 15.01.2025 | 86,65 | 86,75 | 84,85 | 85,51 | 1,90% | 45.809,00 |
| 14.01.2025 | 84,81 | 85,49 | 83,75 | 83,92 | -0,44% | 67.731,00 |
| 13.01.2025 | 85,02 | 85,02 | 83,66 | 84,29 | -2,32% | 39.563,00 |
| 10.01.2025 | 87,73 | 87,84 | 85,96 | 86,29 | -1,88% | 54.712,00 |
| 08.01.2025 | 85,73 | 88,30 | 85,18 | 87,94 | 1,13% | 37.890,00 |
| 07.01.2025 | 86,95 | 87,32 | 85,94 | 86,96 | 0,18% | 49.817,00 |
| 06.01.2025 | 87,80 | 87,84 | 86,54 | 86,80 | 0,36% | 27.630,00 |
| 03.01.2025 | 85,08 | 86,49 | 84,41 | 86,49 | 1,68% | 42.497,00 |
| 02.01.2025 | 86,85 | 86,85 | 84,59 | 85,06 | -0,46% | 60.072,00 |
| 31.12.2024 | 86,46 | 86,46 | 85,32 | 85,45 | 0,28% | 48.359,00 |
| 30.12.2024 | 86,00 | 86,00 | 84,00 | 85,21 | 0,05% | 38.458,00 |
| 27.12.2024 | 85,80 | 86,19 | 84,43 | 85,17 | -1,38% | 27.026,00 |
| 26.12.2024 | 85,60 | 87,00 | 85,60 | 86,36 | 0,20% | 38.040,00 |
| 24.12.2024 | 86,04 | 86,49 | 85,57 | 86,19 | -0,46% | 14.683,00 |
| 23.12.2024 | 86,90 | 87,44 | 85,76 | 86,59 | -0,88% | 40.247,00 |
| 20.12.2024 | 86,35 | 87,38 | 85,76 | 87,36 | 1,26% | 73.648,00 |
| 19.12.2024 | 86,75 | 86,90 | 85,05 | 86,27 | 0,75% | 62.397,00 |
| 18.12.2024 | 87,78 | 88,82 | 85,27 | 85,63 | -2,22% | 54.090,00 |
| 17.12.2024 | 89,88 | 90,18 | 87,05 | 87,57 | -2,56% | 40.040,00 |
| 16.12.2024 | 88,71 | 90,81 | 88,71 | 89,87 | 1,13% | 46.643,00 |
| 13.12.2024 | 89,59 | 90,21 | 88,58 | 88,87 | -0,43% | 47.235,00 |
| 12.12.2024 | 89,77 | 90,00 | 89,00 | 89,25 | 0,01% | 60.168,00 |
| 11.12.2024 | 89,05 | 90,16 | 88,78 | 89,24 | 0,88% | 78.479,00 |
| 10.12.2024 | 89,35 | 89,86 | 86,75 | 88,46 | 0,67% | 85.465,00 |
| 09.12.2024 | 89,72 | 89,72 | 87,77 | 87,87 | -2,23% | 46.219,00 |
| 06.12.2024 | 92,44 | 92,44 | 89,47 | 89,87 | -2,59% | 67.544,00 |
| 05.12.2024 | 93,31 | 93,31 | 91,11 | 92,26 | -1,75% | 43.284,00 |
| 04.12.2024 | 94,05 | 94,37 | 93,01 | 93,90 | -0,13% | 36.534,00 |
| 03.12.2024 | 94,27 | 94,54 | 93,45 | 94,02 | -0,21% | 68.695,00 |
| 02.12.2024 | 91,95 | 94,78 | 91,50 | 94,22 | 2,70% | 36.119,00 |
| 29.11.2024 | 91,70 | 91,95 | 90,90 | 91,74 | 1,04% | 30.010,00 |
| 27.11.2024 | 93,00 | 93,00 | 90,57 | 90,80 | -1,33% | 48.663,00 |
| 26.11.2024 | 92,94 | 92,98 | 91,13 | 92,02 | -1,94% | 54.420,00 |
| 25.11.2024 | 92,39 | 94,37 | 92,39 | 93,84 | 2,70% | 32.891,00 |
| 22.11.2024 | 89,48 | 91,80 | 88,48 | 91,37 | 3,95% | 35.478,00 |
| 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 |