77,840$
-1,89%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 81,65 | 82,16 | 77,35 | 77,76 | -1,99% | 476.946,00 |
| 11.11.2026 | 81,55 | 82,29 | 79,31 | 79,34 | -4,17% | 855.275,00 |
| 10.11.2026 | 80,75 | 83,49 | 80,27 | 82,79 | 0,99% | 966.390,00 |
| 09.11.2026 | 78,61 | 83,38 | 78,61 | 81,98 | 6,38% | 1.381.550,00 |
| 06.11.2026 | 75,92 | 81,20 | 75,66 | 77,06 | -2,68% | 1.648.214,00 |
| 05.11.2026 | 78,50 | 83,66 | 76,10 | 79,18 | -3,39% | 1.714.299,00 |
| 04.11.2026 | 79,37 | 83,95 | 78,82 | 81,96 | 6,55% | 1.376.583,00 |
| 03.11.2026 | 76,67 | 78,50 | 76,01 | 76,92 | -0,49% | 910.390,00 |
| 02.11.2026 | 76,89 | 79,62 | 74,25 | 77,30 | 4,11% | 1.194.701,00 |
| 30.10.2026 | 77,10 | 77,10 | 73,29 | 74,25 | -2,08% | 798.170,00 |
| 29.10.2026 | 76,11 | 77,10 | 74,44 | 75,83 | 1,96% | 629.760,00 |
| 28.10.2026 | 74,02 | 75,27 | 73,27 | 74,37 | -0,65% | 440.533,00 |
| 27.10.2026 | 75,34 | 76,19 | 74,40 | 74,86 | -1,03% | 577.002,00 |
| 26.10.2026 | 75,99 | 77,43 | 75,15 | 75,64 | -0,53% | 530.060,00 |
| 23.10.2026 | 75,93 | 76,91 | 74,57 | 76,04 | -2,24% | 681.733,00 |
| 22.10.2026 | 74,79 | 78,26 | 74,79 | 77,78 | 3,61% | 589.851,00 |
| 21.10.2026 | 75,75 | 76,69 | 74,41 | 75,07 | 0,07% | 545.368,00 |
| 20.10.2026 | 73,29 | 75,94 | 73,06 | 75,02 | 2,77% | 1.294.288,00 |
| 19.10.2026 | 73,27 | 73,87 | 72,50 | 73,00 | -0,38% | 723.730,00 |
| 16.10.2026 | 73,10 | 74,99 | 72,82 | 73,28 | 0,47% | 698.554,00 |
| 15.10.2026 | 70,43 | 74,49 | 70,43 | 72,94 | 4,80% | 1.007.778,00 |
| 14.10.2026 | 70,17 | 71,45 | 68,66 | 69,60 | 1,65% | 797.780,00 |
| 13.10.2026 | 67,29 | 69,18 | 66,90 | 68,47 | 3,65% | 790.087,00 |
| 12.10.2026 | 65,26 | 66,53 | 64,93 | 66,06 | 0,67% | 379.021,00 |
| 09.10.2026 | 66,24 | 67,13 | 65,35 | 65,62 | -1,09% | 475.423,00 |
| 08.10.2026 | 64,22 | 66,43 | 63,93 | 66,34 | 2,06% | 589.049,00 |
| 07.10.2026 | 65,34 | 66,16 | 64,56 | 65,00 | -1,22% | 762.384,00 |
| 06.10.2026 | 64,06 | 66,58 | 64,06 | 65,80 | 2,49% | 590.679,00 |
| 05.10.2026 | 64,33 | 64,63 | 63,45 | 64,20 | -0,79% | 673.233,00 |
| 02.10.2026 | 64,33 | 64,87 | 63,15 | 64,71 | 1,87% | 664.212,00 |
| 01.10.2026 | 62,75 | 64,81 | 62,47 | 63,52 | 0,78% | 569.548,00 |
| 30.09.2026 | 64,81 | 65,08 | 62,76 | 63,03 | -1,96% | 778.884,00 |
| 29.09.2026 | 64,76 | 64,78 | 63,74 | 64,29 | -0,99% | 508.707,00 |
| 28.09.2026 | 64,85 | 65,22 | 64,03 | 64,93 | -0,67% | 434.851,00 |
| 25.09.2026 | 64,32 | 65,89 | 64,14 | 65,37 | 1,49% | 562.269,00 |
| 24.09.2026 | 65,75 | 65,78 | 63,55 | 64,41 | -1,95% | 703.782,00 |
| 23.09.2026 | 67,72 | 67,76 | 65,64 | 65,69 | -3,14% | 382.825,00 |
| 22.09.2026 | 67,73 | 68,94 | 66,58 | 67,82 | 2,12% | 747.665,00 |
| 21.09.2026 | 67,36 | 67,39 | 65,90 | 66,41 | 0,08% | 671.695,00 |
| 18.09.2026 | 65,70 | 66,79 | 65,12 | 66,36 | 1,27% | 1.753.389,00 |
| 17.09.2026 | 69,52 | 69,52 | 65,44 | 65,53 | -4,15% | 1.110.714,00 |
| 16.09.2026 | 67,32 | 69,24 | 66,86 | 68,37 | 2,04% | 1.044.343,00 |
| 15.09.2026 | 68,07 | 68,08 | 66,55 | 67,00 | -0,62% | 1.173.261,00 |
| 14.09.2026 | 66,54 | 67,57 | 65,79 | 67,42 | 1,20% | 631.207,00 |
| 11.09.2026 | 66,90 | 67,95 | 66,17 | 66,62 | 0,70% | 594.622,00 |
| 10.09.2026 | 66,84 | 67,21 | 65,16 | 66,16 | -1,49% | 804.777,00 |
| 09.09.2026 | 70,49 | 70,67 | 67,00 | 67,16 | -5,05% | 643.827,00 |
| 08.09.2026 | 73,63 | 74,26 | 70,23 | 70,73 | -3,89% | 694.822,00 |
| 04.09.2026 | 73,31 | 75,31 | 72,53 | 73,59 | -0,11% | 745.545,00 |
| 03.09.2026 | 72,95 | 73,71 | 71,50 | 73,67 | 1,63% | 841.343,00 |
| 02.09.2026 | 74,04 | 74,54 | 70,70 | 72,49 | -2,88% | 1.209.687,00 |
| 01.09.2026 | 74,00 | 76,05 | 73,23 | 74,64 | -1,02% | 754.877,00 |
| 31.08.2026 | 76,10 | 76,63 | 74,72 | 75,41 | -2,05% | 533.921,00 |
| 28.08.2026 | 77,21 | 77,96 | 76,85 | 76,99 | 0,67% | 377.333,00 |
| 27.08.2026 | 75,51 | 77,54 | 75,45 | 76,48 | -0,91% | 679.978,00 |
| 26.08.2026 | 80,06 | 80,24 | 77,03 | 77,18 | -3,54% | 460.151,00 |
| 25.08.2026 | 83,75 | 83,75 | 79,45 | 80,01 | -3,87% | 455.975,00 |
| 24.08.2026 | 82,87 | 83,72 | 81,74 | 83,23 | 1,49% | 582.394,00 |
| 21.08.2026 | 79,47 | 82,62 | 79,47 | 82,01 | 3,82% | 614.115,00 |
| 20.08.2026 | 80,04 | 80,42 | 77,96 | 78,99 | -3,87% | 551.813,00 |
| 19.08.2026 | 82,39 | 83,80 | 82,02 | 82,17 | -0,16% | 555.381,00 |
| 18.08.2026 | 82,21 | 84,50 | 81,60 | 82,30 | 0,65% | 725.739,00 |
| 17.08.2026 | 83,53 | 84,22 | 81,25 | 81,77 | -3,69% | 665.367,00 |
| 14.08.2026 | 84,83 | 85,52 | 83,00 | 84,90 | 1,02% | 1.012.739,00 |
| 13.08.2026 | 83,69 | 84,67 | 81,59 | 84,04 | 2,99% | 1.303.970,00 |
| 12.08.2026 | 78,65 | 84,86 | 77,86 | 81,60 | 8,86% | 1.467.872,00 |
| 11.08.2026 | 76,78 | 77,51 | 74,60 | 74,96 | -2,86% | 808.595,00 |
| 10.08.2026 | 77,23 | 78,15 | 76,30 | 77,17 | -0,04% | 1.051.019,00 |
| 07.08.2026 | 80,51 | 80,51 | 76,90 | 77,20 | -1,94% | 107.058,00 |
| 06.08.2026 | 82,79 | 83,76 | 78,73 | 78,73 | -5,99% | 115.326,00 |
| 05.08.2026 | 83,10 | 85,18 | 82,89 | 83,75 | 0,15% | 82.721,00 |
| 04.08.2026 | 85,70 | 86,22 | 83,55 | 83,62 | -1,23% | 72.097,00 |
| 03.08.2026 | 87,73 | 87,73 | 84,53 | 84,67 | 1,04% | 49.547,00 |
| 31.07.2026 | 83,41 | 84,53 | 82,42 | 83,80 | -0,32% | 102.612,00 |
| 30.07.2026 | 85,94 | 85,94 | 83,07 | 84,06 | -1,36% | 62.154,00 |
| 29.07.2026 | 86,54 | 87,26 | 85,01 | 85,22 | -3,26% | 84.704,00 |
| 28.07.2026 | 85,92 | 88,20 | 85,92 | 88,09 | 2,72% | 72.595,00 |
| 27.07.2026 | 83,20 | 86,05 | 83,20 | 85,76 | 2,65% | 46.335,00 |
| 24.07.2026 | 82,60 | 85,26 | 82,60 | 83,55 | 0,09% | 129.579,00 |
| 23.07.2026 | 86,40 | 86,50 | 83,18 | 83,48 | -3,89% | 79.669,00 |
| 22.07.2026 | 85,70 | 87,30 | 85,00 | 86,85 | 1,77% | 77.318,00 |
| 21.07.2026 | 82,66 | 85,58 | 82,66 | 85,34 | 2,36% | 67.218,00 |
| 20.07.2026 | 86,00 | 86,00 | 82,56 | 83,37 | -3,01% | 71.593,00 |
| 17.07.2026 | 86,00 | 88,84 | 84,75 | 85,96 | -2,04% | 70.683,00 |
| 16.07.2026 | 85,20 | 88,59 | 85,20 | 87,75 | 4,11% | 51.397,00 |
| 15.07.2026 | 84,45 | 86,13 | 83,02 | 84,28 | 0,62% | 105.284,00 |
| 14.07.2026 | 84,91 | 85,25 | 83,12 | 83,76 | -1,33% | 70.514,00 |
| 13.07.2026 | 85,00 | 87,03 | 84,74 | 84,89 | -1,17% | 43.590,00 |
| 10.07.2026 | 84,20 | 86,33 | 84,18 | 85,89 | 1,96% | 67.009,00 |
| 09.07.2026 | 84,04 | 85,51 | 83,42 | 84,24 | 0,23% | 135.060,00 |
| 08.07.2026 | 86,75 | 87,14 | 82,45 | 84,05 | -4,78% | 67.635,00 |
| 07.07.2026 | 86,10 | 88,82 | 86,10 | 88,27 | 1,32% | 90.560,00 |
| 06.07.2026 | 84,00 | 87,42 | 83,63 | 87,12 | 2,18% | 55.534,00 |
| 02.07.2026 | 83,59 | 85,39 | 82,36 | 85,27 | 1,71% | 97.806,00 |
| 01.07.2026 | 83,33 | 85,82 | 83,05 | 83,83 | 0,41% | 88.425,00 |
| 30.06.2026 | 81,99 | 84,34 | 81,56 | 83,49 | 1,84% | 97.230,00 |
| 29.06.2026 | 81,96 | 82,96 | 81,68 | 81,98 | -1,70% | 48.732,00 |
| 26.06.2026 | 79,95 | 84,18 | 79,92 | 83,40 | 4,46% | 172.314,00 |
| 25.06.2026 | 77,50 | 79,90 | 77,50 | 79,84 | 2,39% | 88.883,00 |
| 24.06.2026 | 76,84 | 78,63 | 76,66 | 77,98 | 1,13% | 89.901,00 |