57,800$
-0,16%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,00 | 59,34 | 54,00 | 57,90 | 0,02% | 1.287.978,00 |
| 03.04.2025 | 62,82 | 63,76 | 57,34 | 57,89 | -13,31% | 1.074.152,00 |
| 02.04.2025 | 64,30 | 66,92 | 63,94 | 66,78 | 3,20% | 456.440,00 |
| 01.04.2025 | 64,26 | 64,88 | 63,40 | 64,71 | 0,90% | 692.519,00 |
| 31.03.2025 | 63,01 | 64,13 | 62,57 | 64,13 | 0,53% | 702.202,00 |
| 28.03.2025 | 64,73 | 65,15 | 63,58 | 63,79 | -2,45% | 563.107,00 |
| 27.03.2025 | 64,35 | 65,75 | 63,58 | 65,39 | 1,52% | 651.736,00 |
| 26.03.2025 | 64,55 | 64,74 | 63,51 | 64,41 | 0,53% | 435.330,00 |
| 25.03.2025 | 64,63 | 65,00 | 63,77 | 64,07 | -1,31% | 541.843,00 |
| 24.03.2025 | 64,38 | 65,63 | 63,85 | 64,92 | 1,92% | 594.429,00 |
| 21.03.2025 | 61,81 | 63,89 | 61,14 | 63,70 | 1,24% | 2.416.064,00 |
| 20.03.2025 | 62,47 | 63,98 | 62,13 | 62,92 | -0,91% | 1.253.446,00 |
| 19.03.2025 | 62,15 | 63,70 | 61,73 | 63,50 | 2,49% | 800.931,00 |
| 18.03.2025 | 63,21 | 63,75 | 61,79 | 61,96 | -2,13% | 803.920,00 |
| 17.03.2025 | 62,04 | 63,37 | 61,75 | 63,31 | 1,52% | 813.055,00 |
| 14.03.2025 | 60,00 | 63,01 | 59,63 | 62,36 | 4,79% | 1.056.793,00 |
| 13.03.2025 | 61,08 | 61,99 | 58,90 | 59,51 | -2,57% | 855.190,00 |
| 12.03.2025 | 60,66 | 61,49 | 59,37 | 61,08 | 1,66% | 971.361,00 |
| 11.03.2025 | 59,70 | 60,76 | 58,34 | 60,08 | 1,20% | 1.184.032,00 |
| 10.03.2025 | 59,49 | 61,34 | 58,39 | 59,37 | -1,82% | 725.660,00 |
| 07.03.2025 | 60,76 | 61,08 | 59,15 | 60,47 | -1,14% | 686.414,00 |
| 06.03.2025 | 61,46 | 62,41 | 60,63 | 61,17 | -0,73% | 667.619,00 |
| 05.03.2025 | 62,24 | 62,58 | 60,66 | 61,62 | -1,44% | 625.766,00 |
| 04.03.2025 | 62,12 | 63,73 | 61,49 | 62,52 | -0,98% | 793.599,00 |
| 03.03.2025 | 65,44 | 65,90 | 62,75 | 63,14 | -2,92% | 1.321.940,00 |
| 28.02.2025 | 67,32 | 67,90 | 64,18 | 65,04 | -3,31% | 985.088,00 |
| 27.02.2025 | 68,40 | 69,03 | 66,27 | 67,27 | -1,78% | 1.187.925,00 |
| 26.02.2025 | 73,46 | 73,79 | 68,12 | 68,49 | -8,17% | 1.757.205,00 |
| 25.02.2025 | 81,77 | 81,99 | 72,38 | 74,58 | -13,45% | 1.966.879,00 |
| 24.02.2025 | 88,42 | 88,43 | 86,16 | 86,17 | -2,00% | 916.875,00 |
| 21.02.2025 | 90,21 | 91,11 | 87,85 | 87,93 | -1,79% | 806.326,00 |
| 20.02.2025 | 90,28 | 91,85 | 88,69 | 89,53 | 0,29% | 1.340.089,00 |
| 19.02.2025 | 82,90 | 89,93 | 82,00 | 89,27 | 4,12% | 1.667.712,00 |
| 18.02.2025 | 83,61 | 85,91 | 83,46 | 85,74 | 2,14% | 746.107,00 |
| 17.02.2025 | 83,95 | 83,96 | 83,81 | 83,95 | 0,26% | - |
| 14.02.2025 | 83,70 | 84,15 | 82,35 | 83,73 | 0,25% | 423.823,00 |
| 13.02.2025 | 80,98 | 83,63 | 80,87 | 83,52 | 3,75% | 641.849,00 |
| 12.02.2025 | 81,57 | 82,29 | 78,59 | 80,50 | -2,34% | 764.932,00 |
| 11.02.2025 | 84,18 | 84,33 | 82,39 | 82,43 | -2,25% | 487.984,00 |
| 10.02.2025 | 86,64 | 86,95 | 83,39 | 84,33 | -1,91% | 522.785,00 |
| 07.02.2025 | 87,25 | 88,06 | 85,32 | 85,97 | -2,03% | 508.018,00 |
| 06.02.2025 | 89,09 | 91,12 | 87,61 | 87,75 | -0,57% | 452.132,00 |
| 05.02.2025 | 88,85 | 89,62 | 87,97 | 88,25 | -0,34% | 394.496,00 |
| 04.02.2025 | 86,90 | 89,13 | 86,45 | 88,55 | 2,36% | 534.142,00 |
| 03.02.2025 | 88,66 | 89,75 | 85,49 | 86,51 | -5,81% | 792.396,00 |
| 31.01.2025 | 94,93 | 95,18 | 91,07 | 91,85 | -3,95% | 548.868,00 |
| 30.01.2025 | 93,63 | 96,80 | 93,25 | 95,63 | 2,96% | 466.055,00 |
| 29.01.2025 | 93,07 | 94,24 | 92,63 | 92,88 | -0,40% | 491.820,00 |
| 28.01.2025 | 91,80 | 95,25 | 91,42 | 93,25 | 1,81% | 555.729,00 |
| 27.01.2025 | 90,34 | 91,73 | 89,94 | 91,59 | 0,37% | 530.493,00 |
| 24.01.2025 | 89,89 | 91,47 | 89,30 | 91,25 | 1,03% | 690.601,00 |
| 23.01.2025 | 88,06 | 90,78 | 87,88 | 90,32 | 1,63% | 430.029,00 |
| 22.01.2025 | 88,58 | 90,43 | 88,50 | 88,87 | -0,95% | 532.576,00 |
| 21.01.2025 | 87,02 | 89,97 | 86,82 | 89,72 | 4,35% | 439.964,00 |
| 17.01.2025 | 85,54 | 86,84 | 85,32 | 85,98 | 1,34% | 266.469,00 |
| 16.01.2025 | 85,59 | 86,38 | 84,21 | 84,84 | -0,80% | 267.722,00 |
| 15.01.2025 | 86,65 | 86,84 | 84,84 | 85,52 | 1,66% | 426.375,00 |
| 14.01.2025 | 84,61 | 85,61 | 83,72 | 84,12 | -0,21% | 761.336,00 |
| 13.01.2025 | 85,01 | 85,01 | 83,06 | 84,30 | -2,31% | 523.715,00 |
| 10.01.2025 | 86,74 | 87,86 | 85,96 | 86,29 | -1,92% | 328.498,00 |
| 08.01.2025 | 86,21 | 88,30 | 85,02 | 87,98 | 1,11% | 377.577,00 |
| 07.01.2025 | 86,95 | 87,42 | 85,87 | 87,01 | 0,24% | 437.409,00 |
| 06.01.2025 | 86,61 | 87,89 | 86,36 | 86,80 | 0,37% | 343.666,00 |
| 03.01.2025 | 85,23 | 86,52 | 84,37 | 86,48 | 1,69% | 259.620,00 |
| 02.01.2025 | 86,06 | 86,76 | 84,61 | 85,04 | -0,43% | 319.309,00 |
| 31.12.2024 | 85,73 | 86,40 | 85,30 | 85,41 | 0,23% | 432.884,00 |
| 30.12.2024 | 84,46 | 85,88 | 83,91 | 85,21 | 0,02% | 384.149,00 |
| 27.12.2024 | 85,65 | 86,37 | 84,41 | 85,19 | -1,42% | 219.282,00 |
| 26.12.2024 | 85,88 | 87,00 | 85,51 | 86,42 | 0,26% | 237.234,00 |
| 24.12.2024 | 86,60 | 86,61 | 85,58 | 86,20 | -0,43% | 126.348,00 |
| 23.12.2024 | 86,92 | 87,65 | 85,70 | 86,57 | -0,89% | 411.570,00 |
| 20.12.2024 | 85,43 | 87,36 | 85,25 | 87,35 | 1,25% | 1.278.249,00 |
| 19.12.2024 | 86,33 | 87,26 | 85,10 | 86,27 | 0,67% | 423.355,00 |
| 18.12.2024 | 87,72 | 88,77 | 85,17 | 85,70 | -2,14% | 454.686,00 |
| 17.12.2024 | 89,87 | 90,18 | 87,06 | 87,57 | -2,65% | 679.734,00 |
| 16.12.2024 | 88,70 | 90,89 | 88,69 | 89,95 | 1,23% | 413.312,00 |
| 13.12.2024 | 89,70 | 90,39 | 88,55 | 88,86 | -0,41% | 274.924,00 |
| 12.12.2024 | 89,25 | 90,22 | 88,97 | 89,23 | -0,06% | 395.552,00 |
| 11.12.2024 | 89,00 | 90,12 | 88,71 | 89,28 | 0,96% | 765.849,00 |
| 10.12.2024 | 87,78 | 89,89 | 86,50 | 88,43 | 0,64% | 765.272,00 |
| 09.12.2024 | 89,89 | 89,89 | 87,74 | 87,87 | -2,26% | 490.203,00 |
| 06.12.2024 | 92,92 | 93,46 | 89,36 | 89,90 | -2,58% | 580.269,00 |
| 05.12.2024 | 93,76 | 93,76 | 91,09 | 92,28 | -1,73% | 252.848,00 |
| 04.12.2024 | 93,69 | 94,47 | 92,98 | 93,90 | -0,16% | 360.186,00 |
| 03.12.2024 | 94,49 | 94,59 | 93,45 | 94,05 | -0,15% | 425.884,00 |
| 02.12.2024 | 92,21 | 94,82 | 91,45 | 94,19 | 2,63% | 392.542,00 |
| 29.11.2024 | 91,57 | 91,98 | 90,80 | 91,78 | 1,19% | 208.791,00 |
| 27.11.2024 | 92,00 | 92,93 | 90,56 | 90,70 | -1,43% | 400.310,00 |
| 26.11.2024 | 92,81 | 93,18 | 90,88 | 92,02 | -1,86% | 453.251,00 |
| 25.11.2024 | 92,16 | 94,41 | 91,92 | 93,76 | 2,60% | 402.565,00 |
| 22.11.2024 | 88,70 | 91,81 | 88,40 | 91,38 | 4,02% | 318.620,00 |
| 21.11.2024 | 88,21 | 88,65 | 87,12 | 87,85 | 0,33% | 496.458,00 |
| 20.11.2024 | 90,04 | 90,31 | 86,94 | 87,56 | -3,68% | 333.425,00 |
| 19.11.2024 | 89,40 | 90,92 | 89,34 | 90,91 | 0,28% | 223.589,00 |
| 18.11.2024 | 90,28 | 92,00 | 90,00 | 90,66 | 0,58% | 286.742,00 |
| 15.11.2024 | 91,24 | 91,58 | 89,46 | 90,14 | -0,69% | 275.621,00 |
| 14.11.2024 | 90,27 | 91,25 | 89,63 | 90,77 | 0,52% | 469.863,00 |
| 13.11.2024 | 90,75 | 91,93 | 89,89 | 90,30 | -0,21% | 354.080,00 |
| 12.11.2024 | 90,95 | 91,50 | 89,67 | 90,49 | 0,00% | 259.860,00 |
| 11.11.2024 | 91,47 | 92,48 | 90,20 | 90,49 | 0,48% | 413.511,00 |