47,710€
-6,78%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 52,50 | 53,74 | 48,79 | 49,19 | -3,90% | 100,00 |
| 07.04.2025 | 50,84 | 51,84 | 49,17 | 51,18 | -2,66% | - |
| 04.04.2025 | 51,74 | 53,54 | 49,45 | 52,58 | 0,11% | - |
| 03.04.2025 | 59,18 | 59,18 | 52,04 | 52,52 | -14,49% | - |
| 02.04.2025 | 59,44 | 61,42 | 59,40 | 61,42 | 2,78% | - |
| 01.04.2025 | 58,72 | 59,76 | 58,72 | 59,76 | 1,32% | - |
| 31.03.2025 | 58,44 | 58,98 | 58,34 | 58,98 | 0,41% | - |
| 28.03.2025 | 60,40 | 60,40 | 58,74 | 58,74 | -2,78% | - |
| 27.03.2025 | 59,76 | 60,68 | 59,76 | 60,42 | 1,14% | - |
| 26.03.2025 | 59,18 | 59,78 | 58,84 | 59,74 | 0,95% | 350,00 |
| 25.03.2025 | 59,76 | 59,76 | 59,18 | 59,18 | -1,23% | - |
| 24.03.2025 | 58,98 | 59,92 | 58,98 | 59,92 | 2,11% | - |
| 21.03.2025 | 57,90 | 58,86 | 56,70 | 58,68 | 1,52% | - |
| 20.03.2025 | 58,28 | 58,38 | 57,42 | 57,80 | -0,52% | - |
| 19.03.2025 | 56,62 | 58,18 | 56,62 | 58,10 | 2,94% | - |
| 18.03.2025 | 57,74 | 57,74 | 56,44 | 56,44 | -2,35% | - |
| 17.03.2025 | 57,56 | 57,80 | 56,54 | 57,80 | 0,07% | - |
| 14.03.2025 | 54,92 | 57,76 | 54,92 | 57,76 | 5,59% | - |
| 13.03.2025 | 55,92 | 55,92 | 54,70 | 54,70 | -2,11% | - |
| 12.03.2025 | 55,02 | 55,88 | 54,48 | 55,88 | 1,93% | - |
| 11.03.2025 | 54,64 | 55,40 | 54,50 | 54,82 | 0,29% | - |
| 10.03.2025 | 54,74 | 55,78 | 54,26 | 54,66 | -1,80% | - |
| 07.03.2025 | 56,14 | 56,14 | 54,80 | 55,66 | -1,70% | - |
| 06.03.2025 | 56,62 | 57,20 | 55,94 | 56,62 | -0,53% | - |
| 05.03.2025 | 58,64 | 58,64 | 56,32 | 56,92 | -3,23% | 54,00 |
| 04.03.2025 | 59,86 | 59,86 | 58,68 | 58,82 | -2,39% | - |
| 03.03.2025 | 62,08 | 62,08 | 60,04 | 60,26 | -3,55% | - |
| 28.02.2025 | 64,28 | 64,52 | 62,48 | 62,48 | -3,10% | - |
| 27.02.2025 | 65,02 | 65,72 | 63,66 | 64,48 | -1,41% | - |
| 26.02.2025 | 70,26 | 71,42 | 65,40 | 65,40 | -6,46% | 70,00 |
| 25.02.2025 | 81,66 | 81,66 | 69,48 | 69,92 | -15,31% | 108,00 |
| 24.02.2025 | 83,46 | 84,12 | 82,56 | 82,56 | -2,04% | - |
| 21.02.2025 | 84,98 | 85,56 | 84,00 | 84,28 | -1,38% | - |
| 20.02.2025 | 84,84 | 85,64 | 84,46 | 85,46 | 0,31% | - |
| 19.02.2025 | 81,46 | 85,20 | 78,98 | 85,20 | 4,18% | - |
| 18.02.2025 | 79,62 | 81,78 | 79,62 | 81,78 | 2,87% | - |
| 17.02.2025 | 79,30 | 79,50 | 79,30 | 79,50 | 0,13% | - |
| 14.02.2025 | 79,32 | 79,40 | 78,18 | 79,40 | -0,30% | - |
| 13.02.2025 | 76,74 | 79,78 | 76,74 | 79,64 | 3,00% | - |
| 12.02.2025 | 78,98 | 78,98 | 77,04 | 77,32 | -2,84% | - |
| 11.02.2025 | 81,02 | 81,02 | 79,58 | 79,58 | -2,50% | - |
| 10.02.2025 | 82,80 | 82,80 | 81,12 | 81,62 | -1,57% | - |
| 07.02.2025 | 83,90 | 83,94 | 82,70 | 82,92 | -1,68% | - |
| 06.02.2025 | 84,48 | 86,24 | 84,34 | 84,34 | -0,43% | - |
| 05.02.2025 | 84,42 | 85,62 | 84,42 | 84,70 | -0,84% | - |
| 04.02.2025 | 83,24 | 85,48 | 83,24 | 85,42 | 1,42% | - |
| 03.02.2025 | 87,72 | 87,72 | 84,22 | 84,22 | -4,58% | - |
| 31.01.2025 | 91,48 | 91,48 | 88,26 | 88,26 | -3,86% | - |
| 30.01.2025 | 88,66 | 92,10 | 88,66 | 91,80 | 3,08% | - |
| 29.01.2025 | 88,66 | 90,04 | 88,66 | 89,06 | -0,18% | - |
| 28.01.2025 | 86,78 | 89,86 | 86,78 | 89,22 | 2,60% | - |
| 27.01.2025 | 87,16 | 87,16 | 85,68 | 86,96 | 0,12% | 6,00 |
| 24.01.2025 | 85,70 | 86,86 | 85,52 | 86,86 | 0,32% | - |
| 23.01.2025 | 84,72 | 86,58 | 84,72 | 86,58 | 1,72% | - |
| 22.01.2025 | 85,56 | 86,34 | 84,88 | 85,12 | -1,05% | - |
| 21.01.2025 | 82,52 | 86,02 | 82,52 | 86,02 | 4,60% | - |
| 20.01.2025 | 82,80 | 82,80 | 82,24 | 82,24 | -1,79% | - |
| 17.01.2025 | 81,96 | 84,10 | 81,96 | 83,74 | 1,87% | - |
| 16.01.2025 | 82,62 | 82,68 | 81,92 | 82,20 | -0,92% | - |
| 15.01.2025 | 81,18 | 83,32 | 81,18 | 82,96 | 1,67% | - |
| 14.01.2025 | 81,66 | 82,66 | 81,36 | 81,60 | -1,31% | - |
| 13.01.2025 | 83,72 | 83,72 | 81,24 | 82,68 | -1,71% | 14,00 |
| 10.01.2025 | 84,76 | 85,22 | 84,12 | 84,12 | -0,64% | - |
| 09.01.2025 | 84,66 | 84,72 | 84,60 | 84,66 | -0,75% | - |
| 08.01.2025 | 83,58 | 85,30 | 82,68 | 85,30 | 1,84% | - |
| 07.01.2025 | 82,80 | 83,76 | 82,80 | 83,76 | 0,50% | - |
| 06.01.2025 | 83,22 | 84,10 | 83,06 | 83,34 | -0,24% | - |
| 03.01.2025 | 82,22 | 83,64 | 82,20 | 83,54 | 1,04% | - |
| 02.01.2025 | 81,96 | 83,40 | 81,96 | 82,68 | 2,58% | - |
| 30.12.2024 | 80,84 | 80,84 | 80,60 | 80,60 | -1,10% | - |
| 27.12.2024 | 82,34 | 82,34 | 80,98 | 81,50 | -1,93% | - |
| 23.12.2024 | 83,40 | 83,40 | 82,44 | 83,10 | -0,17% | - |
| 20.12.2024 | 82,50 | 83,32 | 82,36 | 83,24 | 0,82% | - |
| 19.12.2024 | 82,02 | 82,96 | 82,02 | 82,56 | -0,31% | - |
| 18.12.2024 | 82,86 | 84,16 | 82,82 | 82,82 | -0,65% | - |
| 17.12.2024 | 84,82 | 84,82 | 83,36 | 83,36 | -2,41% | - |
| 16.12.2024 | 83,96 | 85,90 | 83,96 | 85,42 | 0,47% | - |
| 13.12.2024 | 84,66 | 85,40 | 84,58 | 85,02 | 0,00% | - |
| 12.12.2024 | 84,08 | 85,46 | 84,08 | 85,02 | 0,57% | - |
| 11.12.2024 | 83,38 | 85,26 | 83,38 | 84,54 | 1,08% | - |
| 10.12.2024 | 82,58 | 85,08 | 82,02 | 83,64 | 0,43% | - |
| 09.12.2024 | 84,08 | 84,08 | 83,02 | 83,28 | -1,65% | - |
| 06.12.2024 | 86,58 | 87,18 | 84,68 | 84,68 | -3,18% | - |
| 05.12.2024 | 88,64 | 88,64 | 85,92 | 87,46 | -1,86% | - |
| 04.12.2024 | 89,02 | 89,78 | 88,30 | 89,12 | -0,09% | - |
| 03.12.2024 | 89,06 | 89,24 | 88,94 | 89,20 | -0,25% | - |
| 02.12.2024 | 86,78 | 89,98 | 86,78 | 89,42 | 3,38% | - |
| 29.11.2024 | 85,34 | 86,50 | 85,34 | 86,50 | 1,15% | - |
| 28.11.2024 | 85,34 | 85,56 | 85,34 | 85,52 | 0,23% | - |
| 27.11.2024 | 87,18 | 87,18 | 85,08 | 85,32 | -2,40% | - |
| 26.11.2024 | 88,84 | 88,84 | 87,06 | 87,42 | -1,42% | - |
| 25.11.2024 | 87,04 | 89,10 | 87,04 | 88,68 | 1,39% | - |
| 22.11.2024 | 83,34 | 87,46 | 83,34 | 87,46 | 4,89% | 11,00 |
| 21.11.2024 | 82,44 | 83,62 | 82,02 | 83,38 | 1,31% | - |
| 20.11.2024 | 85,44 | 85,44 | 82,30 | 82,30 | -3,22% | - |
| 19.11.2024 | 84,98 | 85,22 | 84,20 | 85,04 | 0,02% | - |
| 18.11.2024 | 84,90 | 86,10 | 84,74 | 85,02 | 0,19% | - |
| 15.11.2024 | 85,02 | 85,42 | 84,36 | 84,86 | -0,79% | - |
| 14.11.2024 | 84,86 | 85,54 | 84,50 | 85,54 | 0,90% | - |
| 13.11.2024 | 84,36 | 86,32 | 84,36 | 84,78 | 0,24% | - |