78,216$
1,32%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 78,24 | 79,01 | 78,03 | 78,21 | 1,31% | - |
| 18.09.2024 | 77,49 | 78,97 | 77,01 | 77,20 | 0,03% | 445.888,00 |
| 17.09.2024 | 76,94 | 78,17 | 76,46 | 77,18 | 0,68% | 307.960,00 |
| 16.09.2024 | 75,27 | 76,78 | 74,99 | 76,66 | 2,38% | 278.846,00 |
| 13.09.2024 | 73,77 | 75,32 | 73,12 | 74,88 | 2,76% | 233.732,00 |
| 12.09.2024 | 72,10 | 73,07 | 71,78 | 72,87 | 1,32% | 225.142,00 |
| 11.09.2024 | 70,83 | 72,01 | 69,67 | 71,92 | 1,22% | 252.018,00 |
| 10.09.2024 | 71,59 | 71,63 | 70,25 | 71,05 | -1,46% | 260.375,00 |
| 09.09.2024 | 72,31 | 73,25 | 71,88 | 72,10 | -0,30% | 303.236,00 |
| 06.09.2024 | 72,59 | 73,05 | 71,84 | 72,32 | -0,51% | 204.926,00 |
| 05.09.2024 | 73,14 | 73,20 | 72,21 | 72,69 | -0,05% | 223.225,00 |
| 04.09.2024 | 72,93 | 73,12 | 71,64 | 72,73 | -0,89% | 237.327,00 |
| 03.09.2024 | 74,14 | 74,90 | 72,90 | 73,38 | -1,96% | 301.616,00 |
| 30.08.2024 | 74,51 | 75,17 | 73,73 | 74,85 | 0,67% | 710.072,00 |
| 29.08.2024 | 73,66 | 74,57 | 72,73 | 74,35 | 1,79% | 290.571,00 |
| 28.08.2024 | 73,53 | 74,38 | 73,03 | 73,04 | -1,35% | 235.271,00 |
| 27.08.2024 | 73,64 | 74,32 | 73,32 | 74,04 | 0,56% | 208.305,00 |
| 26.08.2024 | 74,12 | 74,42 | 73,36 | 73,63 | 0,01% | 253.442,00 |
| 23.08.2024 | 71,95 | 73,70 | 71,86 | 73,62 | 3,25% | 368.399,00 |
| 22.08.2024 | 72,16 | 72,30 | 70,93 | 71,30 | -1,19% | 225.780,00 |
| 21.08.2024 | 71,87 | 73,43 | 71,57 | 72,16 | 1,01% | 312.489,00 |
| 20.08.2024 | 71,70 | 71,79 | 70,72 | 71,44 | -0,76% | 246.401,00 |
| 19.08.2024 | 71,65 | 72,48 | 71,65 | 71,99 | 0,35% | 173.921,00 |
| 16.08.2024 | 71,25 | 71,95 | 70,95 | 71,74 | 0,56% | 223.944,00 |
| 15.08.2024 | 71,49 | 72,06 | 70,03 | 71,34 | 3,57% | 475.533,00 |
| 14.08.2024 | 70,87 | 70,87 | 68,80 | 68,88 | -2,63% | 261.095,00 |
| 13.08.2024 | 70,01 | 71,25 | 69,68 | 70,74 | 1,29% | 394.105,00 |
| 12.08.2024 | 71,00 | 71,40 | 69,82 | 69,84 | -1,51% | 335.717,00 |
| 09.08.2024 | 70,96 | 71,19 | 70,09 | 70,91 | -0,24% | 352.708,00 |
| 08.08.2024 | 68,48 | 71,09 | 68,31 | 71,08 | 5,38% | 372.289,00 |
| 07.08.2024 | 69,07 | 69,57 | 67,36 | 67,45 | -1,71% | 435.288,00 |
| 06.08.2024 | 68,83 | 70,39 | 68,50 | 68,62 | -0,32% | 537.756,00 |
| 05.08.2024 | 66,05 | 69,68 | 65,27 | 68,84 | -0,41% | 656.586,00 |
| 02.08.2024 | 68,46 | 69,79 | 67,91 | 69,12 | -4,05% | 727.287,00 |
| 01.08.2024 | 70,06 | 73,31 | 69,15 | 72,04 | 2,69% | 876.936,00 |
| 31.07.2024 | 70,11 | 71,85 | 68,05 | 70,15 | 0,76% | 695.405,00 |
| 30.07.2024 | 70,04 | 70,42 | 68,34 | 69,62 | -0,23% | 453.306,00 |
| 29.07.2024 | 69,43 | 69,84 | 68,48 | 69,78 | 0,84% | 486.820,00 |
| 26.07.2024 | 68,22 | 69,36 | 67,13 | 69,20 | 3,19% | 357.149,00 |
| 25.07.2024 | 66,81 | 67,56 | 66,00 | 67,06 | 1,16% | 518.304,00 |
| 24.07.2024 | 68,72 | 68,74 | 66,23 | 66,29 | -3,76% | 539.783,00 |
| 23.07.2024 | 69,78 | 70,89 | 68,35 | 68,88 | -1,36% | 561.307,00 |
| 22.07.2024 | 68,85 | 69,89 | 68,33 | 69,83 | 2,02% | 395.110,00 |
| 19.07.2024 | 68,58 | 69,28 | 68,30 | 68,45 | -0,41% | 397.547,00 |
| 18.07.2024 | 69,34 | 70,63 | 68,06 | 68,73 | -1,14% | 315.239,00 |
| 17.07.2024 | 67,64 | 70,08 | 67,64 | 69,52 | 1,76% | 522.095,00 |
| 16.07.2024 | 66,71 | 68,54 | 66,71 | 68,32 | 3,44% | 511.363,00 |
| 15.07.2024 | 65,79 | 66,87 | 65,28 | 66,05 | 1,16% | 373.970,00 |
| 12.07.2024 | 66,00 | 66,00 | 65,12 | 65,29 | 0,06% | 338.575,00 |
| 11.07.2024 | 64,47 | 65,95 | 64,03 | 65,25 | 3,28% | 506.061,00 |
| 10.07.2024 | 64,32 | 64,53 | 62,89 | 63,18 | -1,28% | 458.128,00 |
| 09.07.2024 | 65,45 | 65,56 | 63,67 | 64,00 | -2,50% | 478.369,00 |
| 08.07.2024 | 65,50 | 66,15 | 65,25 | 65,64 | 1,27% | 426.883,00 |
| 05.07.2024 | 64,80 | 65,07 | 64,36 | 64,82 | -0,25% | 277.159,00 |
| 03.07.2024 | 64,79 | 65,49 | 64,37 | 64,98 | 0,23% | 159.757,00 |
| 02.07.2024 | 65,10 | 65,11 | 64,49 | 64,83 | -0,06% | 348.854,00 |
| 01.07.2024 | 66,30 | 66,30 | 64,62 | 64,87 | -1,93% | 371.976,00 |
| 28.06.2024 | 65,91 | 66,65 | 65,47 | 66,15 | 0,56% | 690.895,00 |
| 27.06.2024 | 64,59 | 65,93 | 62,83 | 65,78 | -1,48% | 510.270,00 |
| 26.06.2024 | 67,23 | 67,70 | 66,36 | 66,77 | -1,34% | 431.287,00 |
| 25.06.2024 | 68,00 | 68,76 | 67,16 | 67,68 | -0,38% | 388.832,00 |
| 24.06.2024 | 67,71 | 68,51 | 67,07 | 67,94 | 0,59% | 477.839,00 |
| 21.06.2024 | 66,53 | 67,54 | 66,49 | 67,54 | 1,38% | 1.121.162,00 |
| 20.06.2024 | 67,92 | 68,86 | 66,36 | 66,62 | -2,35% | 423.334,00 |
| 18.06.2024 | 68,37 | 68,63 | 67,90 | 68,22 | -0,20% | 390.220,00 |
| 17.06.2024 | 67,60 | 68,40 | 67,19 | 68,36 | 0,96% | 707.586,00 |
| 14.06.2024 | 68,79 | 69,42 | 67,26 | 67,71 | -2,03% | 508.017,00 |
| 13.06.2024 | 69,67 | 69,89 | 68,44 | 69,11 | -1,31% | 659.097,00 |
| 12.06.2024 | 72,22 | 72,22 | 69,99 | 70,03 | -0,89% | 641.092,00 |
| 11.06.2024 | 72,09 | 72,11 | 70,57 | 70,66 | -2,23% | 500.627,00 |
| 10.06.2024 | 72,00 | 72,90 | 71,59 | 72,27 | -1,61% | 354.257,00 |
| 07.06.2024 | 73,72 | 74,35 | 73,19 | 73,45 | -1,09% | 361.606,00 |
| 06.06.2024 | 74,19 | 74,36 | 73,59 | 74,26 | 0,32% | 262.541,00 |
| 05.06.2024 | 73,15 | 74,90 | 73,15 | 74,02 | 1,19% | 366.324,00 |
| 04.06.2024 | 72,75 | 74,33 | 72,67 | 73,15 | -0,46% | 379.924,00 |
| 03.06.2024 | 73,79 | 74,08 | 73,10 | 73,49 | 0,20% | 584.229,00 |
| 31.05.2024 | 72,22 | 73,79 | 72,10 | 73,34 | 1,34% | 538.639,00 |
| 30.05.2024 | 71,72 | 72,59 | 71,64 | 72,37 | 1,60% | 370.305,00 |
| 29.05.2024 | 70,77 | 71,64 | 70,69 | 71,23 | -0,35% | 308.009,00 |
| 28.05.2024 | 72,85 | 73,07 | 71,13 | 71,48 | -1,47% | 481.079,00 |
| 24.05.2024 | 72,66 | 73,09 | 71,78 | 72,55 | 0,88% | 359.524,00 |
| 23.05.2024 | 71,21 | 72,31 | 71,02 | 71,92 | 0,60% | 364.575,00 |
| 22.05.2024 | 72,75 | 72,95 | 70,71 | 71,49 | -2,30% | 518.750,00 |
| 21.05.2024 | 71,09 | 73,43 | 70,96 | 73,17 | 2,74% | 694.942,00 |
| 20.05.2024 | 70,05 | 71,37 | 70,05 | 71,22 | 1,50% | 307.874,00 |
| 17.05.2024 | 68,91 | 70,30 | 68,81 | 70,17 | 1,70% | 431.952,00 |
| 16.05.2024 | 67,91 | 69,37 | 67,86 | 69,00 | 1,53% | 453.965,00 |
| 15.05.2024 | 69,53 | 69,64 | 67,66 | 67,96 | -1,83% | 398.932,00 |
| 14.05.2024 | 69,27 | 69,63 | 68,84 | 69,23 | 0,86% | 240.687,00 |
| 13.05.2024 | 69,00 | 69,98 | 68,46 | 68,64 | 0,66% | 276.570,00 |
| 10.05.2024 | 68,75 | 68,95 | 67,93 | 68,19 | -0,86% | 265.067,00 |
| 09.05.2024 | 67,21 | 68,80 | 66,88 | 68,78 | 2,34% | 258.667,00 |
| 08.05.2024 | 67,33 | 67,69 | 66,69 | 67,21 | -0,77% | 375.851,00 |
| 07.05.2024 | 66,30 | 68,12 | 66,30 | 67,73 | 2,96% | 509.015,00 |
| 06.05.2024 | 66,10 | 66,50 | 65,35 | 65,78 | 0,20% | 977.644,00 |
| 03.05.2024 | 68,30 | 68,48 | 65,46 | 65,65 | -2,55% | 1.008.759,00 |
| 02.05.2024 | 65,00 | 69,69 | 65,00 | 67,37 | 8,42% | 2.144.172,00 |
| 01.05.2024 | 62,06 | 63,14 | 61,06 | 62,14 | 0,13% | 775.259,00 |
| 30.04.2024 | 63,16 | 63,46 | 61,95 | 62,06 | -2,76% | 457.842,00 |
| 29.04.2024 | 62,45 | 63,94 | 61,87 | 63,82 | 2,60% | 638.817,00 |