69,270$
1,73%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 55,97 | 58,72 | 53,47 | 56,13 | -3,00% | 99.613,00 |
| 04.04.2025 | 55,00 | 59,35 | 54,01 | 57,86 | -0,03% | 203.202,00 |
| 03.04.2025 | 62,70 | 63,19 | 57,35 | 57,88 | -13,37% | 124.337,00 |
| 02.04.2025 | 64,70 | 66,95 | 64,70 | 66,81 | 3,29% | 50.082,00 |
| 01.04.2025 | 64,41 | 64,86 | 63,43 | 64,68 | 0,86% | 61.319,00 |
| 31.03.2025 | 62,97 | 64,13 | 62,82 | 64,13 | 0,47% | 37.731,00 |
| 28.03.2025 | 65,15 | 65,15 | 63,60 | 63,83 | -2,40% | 61.525,00 |
| 27.03.2025 | 64,22 | 65,72 | 63,84 | 65,40 | 1,52% | 54.289,00 |
| 26.03.2025 | 64,63 | 64,74 | 63,85 | 64,42 | 0,55% | 46.460,00 |
| 25.03.2025 | 64,70 | 64,94 | 63,83 | 64,07 | -1,31% | 51.473,00 |
| 24.03.2025 | 65,17 | 65,49 | 63,84 | 64,92 | 1,98% | 38.355,00 |
| 21.03.2025 | 61,38 | 63,87 | 61,21 | 63,66 | 1,18% | 89.869,00 |
| 20.03.2025 | 62,61 | 64,00 | 62,14 | 62,92 | -0,96% | 114.566,00 |
| 19.03.2025 | 62,07 | 63,68 | 61,84 | 63,53 | 2,53% | 71.608,00 |
| 18.03.2025 | 63,39 | 63,69 | 61,88 | 61,96 | -2,07% | 92.222,00 |
| 17.03.2025 | 62,04 | 63,37 | 61,90 | 63,27 | 1,54% | 57.864,00 |
| 14.03.2025 | 60,31 | 62,31 | 59,78 | 62,31 | 4,63% | 86.991,00 |
| 13.03.2025 | 61,25 | 61,46 | 58,98 | 59,55 | -2,50% | 84.234,00 |
| 12.03.2025 | 61,21 | 61,31 | 59,38 | 61,08 | 1,63% | 80.234,00 |
| 11.03.2025 | 59,37 | 60,72 | 58,78 | 60,10 | 1,13% | 118.174,00 |
| 10.03.2025 | 59,46 | 61,18 | 58,41 | 59,43 | -1,65% | 47.403,00 |
| 07.03.2025 | 61,53 | 61,53 | 59,22 | 60,43 | -1,18% | 76.953,00 |
| 06.03.2025 | 60,85 | 62,38 | 60,63 | 61,15 | -0,67% | 83.868,00 |
| 05.03.2025 | 62,42 | 62,78 | 60,64 | 61,56 | -1,50% | 81.887,00 |
| 04.03.2025 | 62,12 | 63,72 | 61,61 | 62,50 | -1,01% | 116.364,00 |
| 03.03.2025 | 65,51 | 65,51 | 62,80 | 63,14 | -2,98% | 86.358,00 |
| 28.02.2025 | 67,51 | 67,82 | 64,22 | 65,08 | -3,30% | 88.986,00 |
| 27.02.2025 | 68,73 | 68,96 | 66,30 | 67,30 | -1,72% | 104.562,00 |
| 26.02.2025 | 73,01 | 73,78 | 68,13 | 68,48 | -8,19% | 253.123,00 |
| 25.02.2025 | 81,99 | 82,00 | 72,42 | 74,59 | -13,45% | 225.504,00 |
| 24.02.2025 | 87,90 | 88,41 | 86,17 | 86,18 | -1,98% | 68.157,00 |
| 21.02.2025 | 90,21 | 90,73 | 87,90 | 87,93 | -1,95% | 69.615,00 |
| 20.02.2025 | 89,30 | 91,58 | 88,74 | 89,67 | 0,48% | 106.615,00 |
| 19.02.2025 | 82,65 | 89,88 | 82,56 | 89,24 | 4,07% | 146.852,00 |
| 18.02.2025 | 83,46 | 85,87 | 83,46 | 85,75 | 2,44% | 60.365,00 |
| 14.02.2025 | 83,66 | 83,91 | 82,31 | 83,71 | 0,17% | 42.890,00 |
| 13.02.2025 | 81,50 | 83,62 | 80,94 | 83,56 | 3,81% | 63.046,00 |
| 12.02.2025 | 81,53 | 82,29 | 79,78 | 80,49 | -2,32% | 71.893,00 |
| 11.02.2025 | 84,17 | 84,17 | 82,40 | 82,40 | -2,36% | 45.127,00 |
| 10.02.2025 | 86,95 | 86,95 | 83,37 | 84,39 | -1,83% | 33.758,00 |
| 07.02.2025 | 87,51 | 87,87 | 85,30 | 85,96 | -2,02% | 57.615,00 |
| 06.02.2025 | 89,97 | 91,07 | 87,63 | 87,73 | -0,52% | 44.683,00 |
| 05.02.2025 | 88,67 | 89,62 | 87,97 | 88,19 | -0,42% | 39.027,00 |
| 04.02.2025 | 86,51 | 88,99 | 86,38 | 88,56 | 2,41% | 54.200,00 |
| 03.02.2025 | 87,95 | 89,18 | 85,51 | 86,48 | -5,81% | 59.399,00 |
| 31.01.2025 | 94,54 | 95,02 | 91,22 | 91,81 | -3,96% | 59.396,00 |
| 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 |