69,450$
6,75%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 65,68 | 70,51 | 65,40 | 69,45 | 6,75% | 128.344,00 |
| 20.05.2026 | 64,20 | 65,08 | 61,95 | 65,06 | 1,79% | 65.849,00 |
| 19.05.2026 | 64,95 | 64,95 | 62,65 | 63,92 | -0,46% | 82.593,00 |
| 18.05.2026 | 62,30 | 64,75 | 62,01 | 64,21 | 4,00% | 41.150,00 |
| 15.05.2026 | 64,36 | 64,36 | 61,69 | 61,74 | -3,06% | 82.481,00 |
| 14.05.2026 | 66,00 | 66,00 | 63,67 | 63,69 | -2,38% | 75.383,00 |
| 13.05.2026 | 66,00 | 66,00 | 64,26 | 65,24 | -3,80% | 105.602,00 |
| 12.05.2026 | 68,43 | 69,24 | 67,13 | 67,82 | -1,05% | 105.407,00 |
| 11.05.2026 | 73,04 | 73,04 | 67,29 | 68,54 | -6,76% | 88.844,00 |
| 08.05.2026 | 77,76 | 78,90 | 73,25 | 73,51 | -5,56% | 119.905,00 |
| 07.05.2026 | 75,00 | 84,37 | 75,00 | 77,84 | 3,84% | 169.044,00 |
| 06.05.2026 | 72,77 | 75,02 | 72,05 | 74,96 | 4,63% | 94.556,00 |
| 05.05.2026 | 70,00 | 72,27 | 69,00 | 71,64 | 3,36% | 100.370,00 |
| 04.05.2026 | 71,36 | 72,09 | 69,25 | 69,31 | -4,00% | 56.573,00 |
| 01.05.2026 | 72,36 | 74,73 | 71,88 | 72,20 | -1,79% | 72.238,00 |
| 30.04.2026 | 70,03 | 74,46 | 70,03 | 73,51 | 2,04% | 72.007,00 |
| 29.04.2026 | 72,40 | 72,75 | 70,90 | 72,04 | -0,10% | 50.458,00 |
| 28.04.2026 | 70,72 | 72,14 | 69,88 | 72,11 | 3,79% | 50.838,00 |
| 27.04.2026 | 72,56 | 73,04 | 68,34 | 69,48 | -6,98% | 55.597,00 |
| 24.04.2026 | 75,67 | 75,67 | 74,10 | 74,69 | -1,54% | 7.920,00 |
| 23.04.2026 | 75,91 | 76,42 | 74,68 | 75,86 | -0,12% | 69.020,00 |
| 22.04.2026 | 79,09 | 79,09 | 74,92 | 75,95 | -3,86% | 69.580,00 |
| 21.04.2026 | 78,11 | 79,93 | 78,10 | 79,00 | 0,95% | 51.689,00 |
| 20.04.2026 | 75,67 | 78,55 | 75,67 | 78,26 | 1,17% | 35.332,00 |
| 17.04.2026 | 74,31 | 77,67 | 73,78 | 77,36 | 6,77% | 67.035,00 |
| 16.04.2026 | 73,15 | 73,34 | 71,96 | 72,45 | 0,67% | 55.596,00 |
| 15.04.2026 | 72,95 | 73,73 | 71,75 | 71,97 | -1,55% | 59.240,00 |
| 14.04.2026 | 73,82 | 74,38 | 72,99 | 73,10 | -0,04% | 50.207,00 |
| 13.04.2026 | 71,40 | 73,26 | 71,33 | 73,13 | 1,67% | 42.102,00 |
| 10.04.2026 | 72,82 | 73,50 | 71,30 | 71,93 | -1,25% | 54.675,00 |
| 09.04.2026 | 71,99 | 74,13 | 71,01 | 72,84 | 1,28% | 58.131,00 |
| 08.04.2026 | 68,91 | 75,06 | 68,22 | 71,92 | 6,55% | 80.921,00 |
| 07.04.2026 | 69,95 | 70,20 | 67,07 | 67,50 | -3,00% | 52.597,00 |
| 06.04.2026 | 68,52 | 70,92 | 67,65 | 69,59 | 0,80% | 26.324,00 |
| 02.04.2026 | 70,01 | 70,51 | 67,97 | 69,04 | -2,58% | 69.029,00 |
| 01.04.2026 | 71,63 | 71,63 | 69,24 | 70,87 | 0,78% | 63.235,00 |
| 31.03.2026 | 68,20 | 70,39 | 66,06 | 70,32 | 6,19% | 86.535,00 |
| 30.03.2026 | 66,45 | 67,60 | 65,70 | 66,22 | -0,43% | 47.590,00 |
| 27.03.2026 | 67,40 | 68,50 | 66,28 | 66,51 | -1,17% | 59.070,00 |
| 26.03.2026 | 70,47 | 70,47 | 67,09 | 67,30 | -3,15% | 56.361,00 |
| 25.03.2026 | 71,17 | 72,86 | 69,24 | 69,49 | -2,32% | 83.530,00 |
| 24.03.2026 | 69,86 | 72,23 | 69,16 | 71,14 | 1,69% | 81.191,00 |
| 23.03.2026 | 66,78 | 70,71 | 65,55 | 69,96 | 4,43% | 65.749,00 |
| 20.03.2026 | 69,65 | 70,32 | 66,96 | 66,99 | -2,91% | 100.722,00 |
| 19.03.2026 | 68,57 | 69,90 | 56,22 | 69,00 | -0,16% | 93.570,00 |
| 18.03.2026 | 68,32 | 70,25 | 66,75 | 69,11 | -0,19% | 104.014,00 |
| 17.03.2026 | 67,28 | 70,04 | 67,27 | 69,24 | 2,82% | 108.786,00 |
| 16.03.2026 | 67,51 | 68,48 | 67,10 | 67,34 | -0,28% | 41.661,00 |
| 13.03.2026 | 65,76 | 68,22 | 65,76 | 67,53 | 1,75% | 84.780,00 |
| 12.03.2026 | 66,37 | 67,10 | 64,64 | 66,37 | -0,02% | 89.163,00 |
| 11.03.2026 | 68,97 | 68,97 | 65,29 | 66,38 | -2,50% | 112.776,00 |
| 10.03.2026 | 72,59 | 72,59 | 68,06 | 68,08 | -6,70% | 139.890,00 |
| 09.03.2026 | 73,88 | 73,88 | 69,73 | 72,97 | -4,27% | 136.936,00 |
| 06.03.2026 | 78,14 | 79,12 | 75,21 | 76,23 | -3,29% | 115.158,00 |
| 05.03.2026 | 78,59 | 79,66 | 77,63 | 78,82 | 0,92% | 138.086,00 |
| 04.03.2026 | 79,07 | 80,13 | 76,68 | 78,10 | 0,05% | 141.269,00 |
| 03.03.2026 | 64,00 | 80,22 | 64,00 | 78,06 | 20,46% | 917.494,00 |
| 02.03.2026 | 62,58 | 64,87 | 62,26 | 64,80 | -0,70% | 75.351,00 |
| 27.02.2026 | 65,50 | 65,89 | 64,20 | 65,26 | -2,29% | 288.083,00 |
| 26.02.2026 | 67,96 | 68,63 | 65,25 | 66,79 | 0,26% | 89.143,00 |
| 25.02.2026 | 66,60 | 67,66 | 65,74 | 66,62 | -1,17% | 71.403,00 |
| 24.02.2026 | 66,54 | 67,78 | 66,42 | 67,41 | 1,67% | 70.710,00 |
| 23.02.2026 | 69,71 | 69,71 | 65,78 | 66,30 | -4,82% | 99.870,00 |
| 20.02.2026 | 66,29 | 71,36 | 66,29 | 69,66 | 3,00% | 89.516,00 |
| 19.02.2026 | 68,28 | 68,32 | 66,84 | 67,63 | -0,31% | 234.004,00 |
| 18.02.2026 | 65,00 | 69,15 | 65,00 | 67,84 | 1,19% | 104.701,00 |
| 17.02.2026 | 67,50 | 68,05 | 65,48 | 67,04 | -0,56% | 60.504,00 |
| 13.02.2026 | 67,32 | 68,75 | 67,24 | 67,42 | 0,45% | 74.732,00 |
| 12.02.2026 | 68,00 | 68,99 | 66,91 | 67,12 | -0,44% | 90.321,00 |
| 11.02.2026 | 67,93 | 67,93 | 66,73 | 67,42 | 0,41% | 69.119,00 |
| 10.02.2026 | 66,88 | 68,72 | 66,88 | 67,14 | 1,07% | 168.947,00 |
| 09.02.2026 | 67,88 | 67,88 | 65,63 | 66,43 | -0,92% | 65.934,00 |
| 06.02.2026 | 65,87 | 67,83 | 65,87 | 67,05 | 2,34% | 82.677,00 |
| 05.02.2026 | 65,62 | 65,75 | 64,15 | 65,52 | -0,12% | 369.922,00 |
| 04.02.2026 | 63,10 | 65,68 | 63,10 | 65,60 | 5,21% | 103.184,00 |
| 03.02.2026 | 61,78 | 63,20 | 61,26 | 62,35 | 1,85% | 100.490,00 |
| 02.02.2026 | 59,64 | 61,60 | 59,36 | 61,22 | 2,51% | 60.312,00 |
| 30.01.2026 | 60,38 | 60,59 | 58,98 | 59,72 | 0,67% | 74.187,00 |
| 29.01.2026 | 57,40 | 59,34 | 56,86 | 59,32 | 3,31% | 70.063,00 |
| 28.01.2026 | 58,26 | 58,26 | 56,14 | 57,42 | -2,55% | 59.618,00 |
| 27.01.2026 | 58,00 | 59,33 | 57,62 | 58,92 | 0,68% | 48.794,00 |
| 26.01.2026 | 58,21 | 59,05 | 57,43 | 58,52 | 1,21% | 45.691,00 |
| 23.01.2026 | 59,71 | 60,09 | 57,00 | 57,82 | -3,46% | 79.670,00 |
| 22.01.2026 | 60,83 | 61,05 | 59,86 | 59,90 | -0,36% | 66.862,00 |
| 21.01.2026 | 58,90 | 60,16 | 58,36 | 60,11 | 3,89% | 69.179,00 |
| 20.01.2026 | 58,75 | 59,26 | 57,47 | 57,86 | -2,53% | 61.723,00 |
| 16.01.2026 | 58,89 | 59,50 | 58,40 | 59,36 | -0,35% | 50.080,00 |
| 15.01.2026 | 58,55 | 60,04 | 58,02 | 59,57 | 1,22% | 68.024,00 |
| 14.01.2026 | 59,25 | 59,71 | 58,14 | 58,85 | -0,99% | 66.903,00 |
| 13.01.2026 | 59,21 | 60,20 | 58,84 | 59,44 | 0,51% | 76.584,00 |
| 12.01.2026 | 62,41 | 62,41 | 58,82 | 59,14 | -4,34% | 55.513,00 |
| 09.01.2026 | 62,80 | 63,34 | 60,60 | 61,82 | 0,19% | 89.511,00 |
| 08.01.2026 | 59,01 | 61,96 | 59,01 | 61,70 | 4,70% | 218.119,00 |
| 07.01.2026 | 62,81 | 62,81 | 58,81 | 58,93 | -4,86% | 88.127,00 |
| 06.01.2026 | 60,68 | 62,22 | 59,83 | 61,94 | 1,49% | 65.407,00 |
| 05.01.2026 | 61,43 | 62,50 | 60,67 | 61,03 | -0,63% | 59.842,00 |
| 02.01.2026 | 61,66 | 62,16 | 60,85 | 61,42 | 0,62% | 61.536,00 |
| 31.12.2025 | 61,53 | 61,60 | 60,79 | 61,04 | -0,81% | 55.688,00 |
| 30.12.2025 | 65,16 | 65,16 | 61,23 | 61,54 | -1,03% | 45.511,00 |
| 29.12.2025 | 62,50 | 62,62 | 61,20 | 62,18 | -1,35% | 48.515,00 |