52,230$
-6,94%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |