65,200$
-0,62%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 65,67 | 66,62 | 65,02 | 66,01 | 0,61% | - |
| 28.08.2025 | 67,07 | 67,41 | 65,59 | 65,61 | -1,58% | - |
| 27.08.2025 | 65,98 | 67,14 | 65,62 | 66,66 | 1,55% | - |
| 26.08.2025 | 65,56 | 66,53 | 64,57 | 65,64 | -0,27% | - |
| 25.08.2025 | 66,12 | 66,22 | 65,06 | 65,82 | -0,24% | - |
| 22.08.2025 | 62,14 | 66,19 | 61,51 | 65,98 | 6,42% | - |
| 21.08.2025 | 61,76 | 62,32 | 60,59 | 62,00 | 0,36% | - |
| 20.08.2025 | 62,48 | 63,16 | 61,47 | 61,78 | -1,23% | - |
| 19.08.2025 | 61,35 | 63,20 | 61,09 | 62,55 | 1,92% | - |
| 18.08.2025 | 60,63 | 62,26 | 60,40 | 61,37 | 1,30% | - |
| 15.08.2025 | 60,46 | 60,89 | 59,68 | 60,58 | 0,80% | - |
| 14.08.2025 | 60,36 | 60,77 | 59,04 | 60,10 | -0,60% | - |
| 13.08.2025 | 60,18 | 60,82 | 59,45 | 60,46 | 0,53% | - |
| 12.08.2025 | 57,94 | 60,89 | 57,88 | 60,14 | 3,81% | - |
| 11.08.2025 | 58,01 | 59,09 | 57,29 | 57,93 | 0,28% | - |
| 08.08.2025 | 54,98 | 58,15 | 54,96 | 57,77 | 5,52% | - |
| 07.08.2025 | 48,61 | 56,55 | 48,57 | 54,75 | 12,50% | - |
| 06.08.2025 | 49,56 | 49,93 | 48,53 | 48,67 | -1,55% | - |
| 05.08.2025 | 49,23 | 50,11 | 48,91 | 49,43 | 0,71% | - |
| 04.08.2025 | 47,55 | 49,40 | 47,49 | 49,08 | 3,52% | - |
| 01.08.2025 | 48,57 | 48,57 | 46,21 | 47,41 | -2,41% | - |
| 31.07.2025 | 50,33 | 50,43 | 47,35 | 48,58 | -3,34% | - |
| 30.07.2025 | 52,70 | 53,27 | 49,87 | 50,26 | -4,56% | - |
| 29.07.2025 | 53,65 | 54,02 | 52,37 | 52,66 | -1,53% | - |
| 28.07.2025 | 53,39 | 54,70 | 53,07 | 53,48 | 0,68% | - |
| 25.07.2025 | 53,81 | 54,73 | 52,48 | 53,12 | -1,08% | - |
| 24.07.2025 | 54,70 | 55,70 | 53,38 | 53,70 | -2,11% | - |
| 23.07.2025 | 54,76 | 55,54 | 54,32 | 54,86 | 0,61% | - |
| 22.07.2025 | 53,93 | 54,79 | 53,59 | 54,53 | 1,11% | - |
| 21.07.2025 | 55,10 | 55,62 | 53,80 | 53,93 | -2,12% | - |
| 18.07.2025 | 55,97 | 56,15 | 54,89 | 55,10 | -1,54% | - |
| 17.07.2025 | 55,23 | 56,56 | 55,23 | 55,96 | 1,51% | - |
| 16.07.2025 | 55,79 | 57,58 | 54,46 | 55,13 | -1,57% | 70,00 |
| 15.07.2025 | 56,99 | 58,01 | 55,85 | 56,01 | -1,74% | - |
| 14.07.2025 | 58,43 | 58,75 | 56,58 | 57,00 | -1,28% | - |
| 11.07.2025 | 60,20 | 61,44 | 57,61 | 57,74 | -4,26% | - |
| 10.07.2025 | 58,89 | 61,34 | 58,78 | 60,31 | 2,06% | - |
| 09.07.2025 | 60,50 | 61,26 | 57,87 | 59,09 | -2,35% | - |
| 08.07.2025 | 59,70 | 61,27 | 59,20 | 60,51 | 0,00% | - |
| 07.07.2025 | 60,95 | 61,88 | 59,93 | 60,51 | -0,36% | - |
| 04.07.2025 | 60,92 | 60,94 | 60,66 | 60,73 | -0,85% | - |
| 03.07.2025 | 60,90 | 62,05 | 60,78 | 61,25 | 0,91% | - |
| 02.07.2025 | 59,81 | 61,28 | 59,23 | 60,70 | 1,40% | - |
| 01.07.2025 | 55,95 | 60,76 | 55,73 | 59,86 | 6,84% | - |
| 30.06.2025 | 56,46 | 56,73 | 55,43 | 56,03 | -0,32% | - |
| 27.06.2025 | 55,81 | 56,67 | 55,49 | 56,21 | 1,08% | - |
| 26.06.2025 | 54,41 | 55,84 | 53,99 | 55,61 | 2,04% | - |
| 25.06.2025 | 55,95 | 56,63 | 54,23 | 54,50 | -2,52% | - |
| 24.06.2025 | 56,03 | 56,67 | 55,41 | 55,91 | 0,20% | - |
| 23.06.2025 | 55,08 | 55,85 | 54,56 | 55,80 | 1,20% | - |
| 20.06.2025 | 55,67 | 57,16 | 54,81 | 55,14 | -0,52% | - |
| 19.06.2025 | 55,99 | 56,03 | 55,43 | 55,43 | -1,16% | - |
| 18.06.2025 | 55,44 | 56,43 | 54,93 | 56,08 | 1,06% | - |
| 17.06.2025 | 55,48 | 56,01 | 55,10 | 55,49 | -0,39% | - |
| 16.06.2025 | 53,83 | 55,80 | 53,79 | 55,71 | 3,61% | - |
| 13.06.2025 | 55,23 | 55,59 | 53,23 | 53,77 | -3,55% | - |
| 12.06.2025 | 56,96 | 57,12 | 55,52 | 55,75 | -2,84% | - |
| 11.06.2025 | 59,24 | 60,78 | 57,23 | 57,38 | -4,08% | - |
| 10.06.2025 | 59,29 | 61,53 | 59,08 | 59,82 | 0,20% | - |
| 09.06.2025 | 60,57 | 61,51 | 59,66 | 59,70 | -1,78% | - |
| 06.06.2025 | 59,72 | 60,88 | 59,72 | 60,78 | 2,15% | - |
| 05.06.2025 | 59,26 | 60,38 | 58,21 | 59,50 | 0,39% | - |
| 04.06.2025 | 60,22 | 60,42 | 58,62 | 59,27 | -1,53% | - |
| 03.06.2025 | 60,28 | 62,04 | 59,59 | 60,19 | -0,99% | - |
| 02.06.2025 | 60,04 | 61,18 | 59,56 | 60,79 | 0,63% | - |
| 30.05.2025 | 61,16 | 61,31 | 59,99 | 60,41 | -0,79% | - |
| 29.05.2025 | 62,67 | 62,67 | 59,98 | 60,89 | -1,10% | - |
| 28.05.2025 | 62,30 | 62,91 | 61,25 | 61,57 | -1,11% | - |
| 27.05.2025 | 61,76 | 62,90 | 60,99 | 62,26 | 0,66% | - |
| 26.05.2025 | 61,50 | 61,93 | 61,49 | 61,85 | 0,93% | - |
| 23.05.2025 | 62,68 | 62,84 | 60,60 | 61,28 | -2,65% | - |
| 22.05.2025 | 62,88 | 63,42 | 62,35 | 62,95 | 0,08% | - |
| 21.05.2025 | 64,23 | 64,29 | 62,39 | 62,90 | -2,86% | - |
| 20.05.2025 | 65,10 | 66,17 | 63,78 | 64,75 | -0,83% | - |
| 19.05.2025 | 64,56 | 65,92 | 63,31 | 65,29 | 0,02% | - |
| 16.05.2025 | 65,62 | 66,35 | 64,71 | 65,28 | -0,82% | - |
| 15.05.2025 | 64,78 | 66,33 | 64,56 | 65,82 | 0,89% | - |
| 14.05.2025 | 65,88 | 66,36 | 64,80 | 65,24 | -0,88% | - |
| 13.05.2025 | 65,24 | 66,69 | 64,98 | 65,82 | 0,44% | - |
| 12.05.2025 | 61,73 | 67,07 | 61,65 | 65,53 | 7,62% | - |
| 09.05.2025 | 61,59 | 61,83 | 60,25 | 60,89 | -1,20% | - |
| 08.05.2025 | 60,02 | 62,62 | 59,72 | 61,63 | 3,27% | - |
| 07.05.2025 | 57,12 | 60,02 | 57,04 | 59,68 | 5,00% | - |
| 06.05.2025 | 55,93 | 57,59 | 53,82 | 56,84 | 1,36% | - |
| 05.05.2025 | 55,63 | 57,04 | 55,37 | 56,08 | 0,05% | - |
| 02.05.2025 | 53,23 | 56,29 | 52,87 | 56,05 | 5,64% | - |
| 30.04.2025 | 53,51 | 53,61 | 51,11 | 53,06 | -0,64% | - |
| 29.04.2025 | 53,56 | 53,83 | 52,02 | 53,40 | 0,11% | - |
| 28.04.2025 | 53,79 | 54,45 | 52,37 | 53,34 | -1,46% | - |
| 25.04.2025 | 55,14 | 55,21 | 52,70 | 54,13 | -1,31% | - |
| 24.04.2025 | 53,01 | 55,15 | 52,40 | 54,85 | 2,81% | - |
| 23.04.2025 | 52,04 | 54,73 | 51,87 | 53,35 | 3,87% | - |
| 22.04.2025 | 49,61 | 51,92 | 49,60 | 51,36 | 6,20% | - |
| 17.04.2025 | 47,62 | 48,98 | 46,43 | 48,36 | 2,61% | - |
| 16.04.2025 | 48,31 | 49,31 | 46,64 | 47,13 | -3,98% | - |
| 15.04.2025 | 49,30 | 50,17 | 48,89 | 49,09 | -0,46% | - |
| 14.04.2025 | 50,61 | 51,76 | 48,53 | 49,31 | -2,49% | - |
| 11.04.2025 | 51,17 | 51,33 | 48,59 | 50,57 | -0,94% | - |
| 10.04.2025 | 54,18 | 54,36 | 48,67 | 51,05 | -6,11% | - |
| 09.04.2025 | 46,31 | 55,51 | 45,94 | 54,37 | 13,98% | - |