83,820$
1,28%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 83,03 | 85,02 | 82,77 | 83,83 | 0,93% | - |
| 20.11.2024 | 86,07 | 86,42 | 82,16 | 83,06 | -3,18% | - |
| 19.11.2024 | 85,62 | 86,18 | 84,01 | 85,79 | 0,26% | - |
| 18.11.2024 | 85,57 | 87,27 | 84,73 | 85,57 | -0,09% | - |
| 15.11.2024 | 85,66 | 87,04 | 84,53 | 85,65 | -0,78% | - |
| 14.11.2024 | 85,48 | 86,90 | 85,10 | 86,32 | 0,99% | - |
| 13.11.2024 | 84,99 | 87,16 | 84,75 | 85,47 | 0,34% | - |
| 12.11.2024 | 85,03 | 86,22 | 84,11 | 85,18 | 0,35% | - |
| 11.11.2024 | 84,12 | 86,48 | 84,12 | 84,88 | 0,99% | - |
| 08.11.2024 | 82,60 | 84,73 | 82,01 | 84,05 | 2,01% | - |
| 07.11.2024 | 80,59 | 82,57 | 79,71 | 82,39 | 2,35% | - |
| 06.11.2024 | 80,34 | 82,67 | 79,57 | 80,50 | 3,84% | - |
| 05.11.2024 | 77,53 | 77,84 | 75,08 | 77,52 | 0,12% | - |
| 04.11.2024 | 74,95 | 77,82 | 73,78 | 77,43 | 4,76% | - |
| 01.11.2024 | 78,74 | 96,99 | 67,27 | 73,91 | -3,31% | - |
| 31.10.2024 | 70,20 | 82,82 | 69,82 | 76,44 | -11,76% | - |
| 30.10.2024 | 71,09 | 87,87 | 68,27 | 86,63 | 28,86% | - |
| 29.10.2024 | 71,73 | 76,24 | 67,23 | 67,23 | -6,23% | - |
| 28.10.2024 | 71,49 | 72,47 | 66,63 | 71,70 | 0,69% | - |
| 25.10.2024 | 70,76 | 72,83 | 70,74 | 71,21 | 0,64% | - |
| 24.10.2024 | 71,73 | 72,52 | 70,76 | 70,76 | -1,52% | - |
| 23.10.2024 | 72,26 | 72,99 | 70,99 | 71,85 | -0,92% | - |
| 22.10.2024 | 74,84 | 75,40 | 72,52 | 72,52 | -4,01% | - |
| 21.10.2024 | 76,50 | 77,27 | 75,14 | 75,55 | -1,97% | - |
| 18.10.2024 | 76,64 | 77,76 | 76,03 | 77,07 | 0,39% | - |
| 17.10.2024 | 76,43 | 77,55 | 75,98 | 76,77 | 0,39% | - |
| 16.10.2024 | 75,07 | 76,89 | 75,04 | 76,47 | 1,69% | - |
| 15.10.2024 | 75,34 | 76,65 | 74,70 | 75,20 | 0,01% | - |
| 14.10.2024 | 74,95 | 75,93 | 74,12 | 75,19 | 0,36% | - |
| 11.10.2024 | 72,07 | 75,12 | 71,19 | 74,92 | 3,91% | - |
| 10.10.2024 | 72,86 | 73,11 | 71,14 | 72,10 | -1,15% | - |
| 09.10.2024 | 73,09 | 74,38 | 72,87 | 72,94 | -0,48% | - |
| 08.10.2024 | 72,43 | 73,80 | 72,09 | 73,29 | 0,94% | - |
| 07.10.2024 | 72,89 | 73,56 | 71,30 | 72,61 | -0,45% | - |
| 04.10.2024 | 70,97 | 73,35 | 70,88 | 72,94 | 2,79% | - |
| 03.10.2024 | 72,38 | 72,40 | 69,98 | 70,96 | -2,21% | - |
| 02.10.2024 | 73,41 | 73,75 | 72,24 | 72,56 | -1,44% | - |
| 01.10.2024 | 73,36 | 74,04 | 72,42 | 73,62 | 0,22% | - |
| 30.09.2024 | 73,54 | 73,87 | 72,62 | 73,46 | -0,18% | - |
| 27.09.2024 | 72,90 | 74,97 | 72,63 | 73,59 | 1,15% | - |
| 26.09.2024 | 71,10 | 73,56 | 71,00 | 72,75 | 2,48% | - |
| 25.09.2024 | 70,32 | 71,36 | 69,82 | 70,99 | 0,45% | - |
| 24.09.2024 | 69,86 | 71,39 | 69,22 | 70,67 | 1,13% | - |
| 23.09.2024 | 70,62 | 71,26 | 69,46 | 69,88 | -0,91% | - |
| 20.09.2024 | 69,49 | 70,82 | 68,99 | 70,52 | 1,39% | - |
| 19.09.2024 | 69,75 | 71,37 | 69,06 | 69,55 | 0,13% | - |
| 18.09.2024 | 69,49 | 70,72 | 68,39 | 69,46 | 0,01% | - |
| 17.09.2024 | 68,87 | 70,54 | 68,69 | 69,45 | 0,80% | - |
| 16.09.2024 | 67,47 | 69,31 | 66,45 | 68,90 | 1,97% | - |
| 13.09.2024 | 65,72 | 68,22 | 65,71 | 67,57 | 2,69% | - |
| 12.09.2024 | 65,44 | 66,40 | 64,84 | 65,80 | 0,78% | - |
| 11.09.2024 | 64,03 | 65,46 | 63,04 | 65,29 | 1,35% | - |
| 10.09.2024 | 64,74 | 65,13 | 63,52 | 64,42 | -1,41% | - |
| 09.09.2024 | 65,48 | 66,57 | 65,05 | 65,34 | 0,20% | - |
| 06.09.2024 | 65,42 | 66,27 | 64,61 | 65,21 | -0,41% | - |
| 05.09.2024 | 65,62 | 66,18 | 65,11 | 65,48 | -0,27% | - |
| 04.09.2024 | 66,13 | 66,49 | 64,41 | 65,66 | -1,20% | - |
| 03.09.2024 | 67,10 | 67,86 | 66,03 | 66,46 | -1,74% | 56,00 |
| 02.09.2024 | 67,72 | 67,74 | 67,44 | 67,64 | -0,04% | - |
| 30.08.2024 | 67,19 | 68,23 | 66,39 | 67,67 | 1,09% | - |
| 29.08.2024 | 65,78 | 67,47 | 65,45 | 66,94 | 1,84% | - |
| 28.08.2024 | 66,00 | 67,06 | 65,60 | 65,73 | -0,74% | - |
| 27.08.2024 | 65,91 | 66,82 | 65,36 | 66,22 | 0,33% | - |
| 26.08.2024 | 65,84 | 66,82 | 65,61 | 66,00 | 0,27% | - |
| 23.08.2024 | 64,21 | 65,83 | 64,21 | 65,82 | 2,56% | - |
| 22.08.2024 | 64,76 | 65,20 | 63,67 | 64,18 | -0,83% | - |
| 21.08.2024 | 64,29 | 66,16 | 64,27 | 64,72 | 0,78% | - |
| 20.08.2024 | 64,52 | 65,10 | 63,55 | 64,22 | -1,18% | - |
| 19.08.2024 | 64,93 | 65,68 | 64,59 | 64,99 | -0,06% | - |
| 16.08.2024 | 65,08 | 65,56 | 64,40 | 65,03 | 0,02% | - |
| 15.08.2024 | 62,72 | 65,90 | 62,30 | 65,02 | 3,97% | - |
| 14.08.2024 | 64,41 | 64,51 | 62,27 | 62,54 | -2,80% | - |
| 13.08.2024 | 63,95 | 65,24 | 63,73 | 64,34 | 0,70% | - |
| 12.08.2024 | 64,96 | 65,51 | 63,65 | 63,89 | -1,62% | - |
| 09.08.2024 | 65,10 | 65,34 | 63,96 | 64,94 | -0,25% | - |
| 08.08.2024 | 61,63 | 65,24 | 61,37 | 65,10 | 5,34% | - |
| 07.08.2024 | 63,30 | 63,81 | 61,56 | 61,80 | -1,51% | - |
| 06.08.2024 | 63,48 | 64,49 | 62,73 | 62,75 | -0,16% | - |
| 05.08.2024 | 62,62 | 63,76 | 59,54 | 62,85 | -0,73% | - |
| 02.08.2024 | 66,15 | 66,23 | 62,44 | 63,31 | -5,11% | - |
| 01.08.2024 | 64,96 | 67,97 | 64,78 | 66,72 | 2,88% | - |
| 31.07.2024 | 64,34 | 66,36 | 62,80 | 64,85 | 0,67% | - |
| 30.07.2024 | 64,50 | 65,45 | 63,03 | 64,42 | 1,64% | - |
| 29.07.2024 | 63,96 | 64,63 | 63,03 | 63,38 | -0,56% | - |
| 26.07.2024 | 61,96 | 64,11 | 61,93 | 63,74 | 3,09% | - |
| 25.07.2024 | 61,25 | 62,44 | 60,75 | 61,83 | 1,11% | - |
| 24.07.2024 | 63,36 | 63,56 | 60,99 | 61,15 | -3,67% | - |
| 23.07.2024 | 64,05 | 65,59 | 62,77 | 63,48 | -0,98% | - |
| 22.07.2024 | 63,03 | 64,22 | 62,53 | 64,11 | 1,91% | - |
| 19.07.2024 | 62,70 | 63,89 | 62,47 | 62,91 | -0,24% | - |
| 18.07.2024 | 63,69 | 65,05 | 62,30 | 63,06 | -0,80% | - |
| 17.07.2024 | 62,62 | 64,30 | 61,69 | 63,57 | 1,44% | - |
| 16.07.2024 | 60,71 | 63,15 | 60,50 | 62,67 | 3,42% | - |
| 15.07.2024 | 59,62 | 61,55 | 59,62 | 60,60 | 1,20% | - |
| 12.07.2024 | 60,14 | 60,82 | 59,48 | 59,88 | -0,32% | - |
| 11.07.2024 | 57,88 | 60,75 | 57,88 | 60,07 | 2,97% | - |
| 10.07.2024 | 59,13 | 59,70 | 58,10 | 58,34 | -1,44% | - |
| 09.07.2024 | 60,70 | 60,87 | 58,85 | 59,19 | -2,38% | - |
| 08.07.2024 | 59,72 | 61,32 | 59,72 | 60,63 | 1,37% | - |
| 05.07.2024 | 60,08 | 60,21 | 59,24 | 59,81 | -0,48% | - |