77,180$
0,59%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 76,67 | 77,50 | 76,19 | 77,25 | 0,68% | 909.931,00 |
| 28.08.2025 | 78,24 | 78,24 | 76,63 | 76,73 | -1,58% | 527.643,00 |
| 27.08.2025 | 76,62 | 78,03 | 76,47 | 77,96 | 1,75% | 594.483,00 |
| 26.08.2025 | 76,22 | 77,49 | 75,91 | 76,62 | 0,38% | 471.360,00 |
| 25.08.2025 | 76,74 | 77,12 | 76,01 | 76,33 | -1,40% | 684.630,00 |
| 22.08.2025 | 72,28 | 77,59 | 72,28 | 77,41 | 7,53% | 708.208,00 |
| 21.08.2025 | 70,81 | 72,34 | 70,75 | 71,99 | 0,04% | 582.033,00 |
| 20.08.2025 | 72,29 | 73,40 | 71,93 | 71,96 | -1,25% | 727.023,00 |
| 19.08.2025 | 72,00 | 73,53 | 71,82 | 72,87 | 1,80% | 716.221,00 |
| 18.08.2025 | 70,76 | 72,39 | 70,73 | 71,58 | 0,96% | 686.435,00 |
| 15.08.2025 | 70,38 | 71,20 | 70,06 | 70,90 | 1,33% | 665.506,00 |
| 14.08.2025 | 68,93 | 70,63 | 68,93 | 69,97 | -1,05% | 740.415,00 |
| 13.08.2025 | 70,25 | 71,09 | 69,82 | 70,71 | 0,53% | 843.455,00 |
| 12.08.2025 | 67,98 | 71,09 | 67,96 | 70,34 | 4,58% | 1.041.584,00 |
| 11.08.2025 | 68,01 | 68,62 | 66,53 | 67,26 | -0,50% | 1.184.258,00 |
| 08.08.2025 | 64,48 | 67,60 | 64,35 | 67,60 | 5,64% | 1.558.187,00 |
| 07.08.2025 | 61,50 | 65,83 | 59,74 | 63,99 | 12,82% | 1.859.676,00 |
| 06.08.2025 | 57,33 | 57,85 | 56,70 | 56,72 | -0,72% | 739.821,00 |
| 05.08.2025 | 57,25 | 58,02 | 56,70 | 57,13 | 0,63% | 1.143.863,00 |
| 04.08.2025 | 55,53 | 57,15 | 55,17 | 56,77 | 3,54% | 799.696,00 |
| 01.08.2025 | 55,59 | 55,59 | 53,55 | 54,83 | -1,49% | 1.393.052,00 |
| 31.07.2025 | 56,83 | 57,00 | 54,22 | 55,66 | -3,01% | 1.220.985,00 |
| 30.07.2025 | 60,40 | 61,03 | 57,09 | 57,39 | -5,66% | 799.927,00 |
| 29.07.2025 | 61,56 | 62,05 | 60,61 | 60,83 | -1,89% | 583.962,00 |
| 28.07.2025 | 62,70 | 63,56 | 61,84 | 62,00 | -0,66% | 718.502,00 |
| 25.07.2025 | 64,22 | 64,22 | 61,84 | 62,41 | -1,08% | 516.096,00 |
| 24.07.2025 | 64,25 | 65,38 | 62,94 | 63,09 | -2,29% | 1.015.234,00 |
| 23.07.2025 | 64,53 | 64,99 | 63,86 | 64,57 | 0,81% | 624.389,00 |
| 22.07.2025 | 63,05 | 64,15 | 62,83 | 64,05 | 1,62% | 529.334,00 |
| 21.07.2025 | 64,66 | 64,87 | 62,98 | 63,03 | -1,55% | 496.675,00 |
| 18.07.2025 | 65,00 | 65,30 | 63,93 | 64,02 | -1,36% | 543.138,00 |
| 17.07.2025 | 64,18 | 65,43 | 63,95 | 64,90 | 1,11% | 593.119,00 |
| 16.07.2025 | 65,31 | 66,43 | 63,63 | 64,19 | -1,19% | 603.900,00 |
| 15.07.2025 | 67,07 | 67,40 | 64,89 | 64,96 | -2,35% | 607.707,00 |
| 14.07.2025 | 67,90 | 68,31 | 66,17 | 66,52 | -1,60% | 696.982,00 |
| 11.07.2025 | 71,49 | 71,77 | 67,41 | 67,60 | -4,13% | 675.097,00 |
| 10.07.2025 | 69,26 | 71,40 | 68,82 | 70,51 | 1,82% | 677.560,00 |
| 09.07.2025 | 71,43 | 71,43 | 67,91 | 69,25 | -2,37% | 801.617,00 |
| 08.07.2025 | 71,28 | 71,28 | 69,42 | 70,93 | 0,06% | 670.486,00 |
| 07.07.2025 | 71,57 | 72,21 | 70,36 | 70,89 | -1,57% | 588.127,00 |
| 03.07.2025 | 72,32 | 72,85 | 71,53 | 72,02 | 0,56% | 368.124,00 |
| 02.07.2025 | 70,51 | 72,09 | 69,67 | 71,62 | 1,75% | 775.557,00 |
| 01.07.2025 | 66,57 | 71,39 | 66,19 | 70,39 | 6,70% | 1.232.835,00 |
| 30.06.2025 | 65,75 | 66,32 | 65,33 | 65,97 | 0,27% | 452.700,00 |
| 27.06.2025 | 66,17 | 66,27 | 64,90 | 65,79 | 1,04% | 985.907,00 |
| 26.06.2025 | 63,95 | 65,14 | 63,43 | 65,11 | 2,57% | 563.504,00 |
| 25.06.2025 | 64,90 | 65,11 | 63,46 | 63,48 | -2,20% | 711.882,00 |
| 24.06.2025 | 64,67 | 65,29 | 64,26 | 64,91 | 0,48% | 342.379,00 |
| 23.06.2025 | 62,77 | 64,66 | 62,52 | 64,60 | 1,68% | 502.782,00 |
| 20.06.2025 | 64,42 | 64,87 | 63,26 | 63,53 | -1,26% | 927.246,00 |
| 18.06.2025 | 63,63 | 64,77 | 63,20 | 64,34 | 0,88% | 642.178,00 |
| 17.06.2025 | 63,72 | 64,72 | 63,42 | 63,78 | -0,95% | 529.230,00 |
| 16.06.2025 | 63,50 | 64,45 | 63,31 | 64,39 | 3,65% | 751.440,00 |
| 13.06.2025 | 63,07 | 63,59 | 61,46 | 62,12 | -3,75% | 686.116,00 |
| 12.06.2025 | 65,61 | 65,87 | 64,46 | 64,54 | -2,06% | 649.228,00 |
| 11.06.2025 | 68,87 | 69,05 | 65,67 | 65,90 | -3,54% | 887.838,00 |
| 10.06.2025 | 69,38 | 70,66 | 68,11 | 68,32 | 0,07% | 722.904,00 |
| 09.06.2025 | 70,00 | 70,18 | 68,14 | 68,27 | -1,43% | 509.630,00 |
| 06.06.2025 | 69,08 | 69,31 | 68,29 | 69,26 | 1,69% | 408.150,00 |
| 05.06.2025 | 67,52 | 68,82 | 67,10 | 68,11 | 0,69% | 494.519,00 |
| 04.06.2025 | 68,63 | 68,65 | 67,19 | 67,64 | -1,15% | 477.499,00 |
| 03.06.2025 | 70,13 | 70,50 | 67,97 | 68,43 | -1,64% | 649.303,00 |
| 02.06.2025 | 69,00 | 69,67 | 68,37 | 69,57 | 1,41% | 542.763,00 |
| 30.05.2025 | 68,64 | 69,20 | 67,83 | 68,60 | -0,92% | 505.419,00 |
| 29.05.2025 | 69,49 | 70,09 | 68,41 | 69,24 | -0,42% | 511.395,00 |
| 28.05.2025 | 70,79 | 71,00 | 69,25 | 69,53 | -1,47% | 457.118,00 |
| 27.05.2025 | 70,60 | 71,08 | 69,43 | 70,57 | 1,36% | 687.874,00 |
| 23.05.2025 | 68,56 | 70,34 | 67,72 | 69,62 | -1,97% | 514.104,00 |
| 22.05.2025 | 70,59 | 71,47 | 70,55 | 71,02 | -0,28% | 468.161,00 |
| 21.05.2025 | 71,68 | 72,53 | 70,97 | 71,22 | -2,53% | 528.293,00 |
| 20.05.2025 | 73,62 | 74,25 | 72,17 | 73,07 | -0,44% | 879.776,00 |
| 19.05.2025 | 71,45 | 73,76 | 71,26 | 73,39 | 0,91% | 760.103,00 |
| 16.05.2025 | 73,35 | 74,09 | 72,50 | 72,73 | -1,18% | 920.611,00 |
| 15.05.2025 | 72,61 | 74,04 | 72,34 | 73,60 | 0,97% | 634.455,00 |
| 14.05.2025 | 73,53 | 74,30 | 72,61 | 72,89 | -1,05% | 650.289,00 |
| 13.05.2025 | 73,04 | 74,30 | 72,33 | 73,66 | 1,38% | 793.074,00 |
| 12.05.2025 | 72,82 | 74,66 | 71,83 | 72,66 | 6,01% | 1.175.029,00 |
| 09.05.2025 | 69,09 | 69,54 | 68,05 | 68,54 | -0,93% | 557.672,00 |
| 08.05.2025 | 68,04 | 70,08 | 67,28 | 69,18 | 2,58% | 926.477,00 |
| 07.05.2025 | 65,35 | 67,72 | 65,35 | 67,44 | 4,36% | 1.102.227,00 |
| 06.05.2025 | 63,51 | 65,17 | 61,18 | 64,62 | 1,84% | 1.087.904,00 |
| 05.05.2025 | 63,32 | 64,59 | 62,77 | 63,45 | 0,08% | 959.186,00 |
| 02.05.2025 | 61,63 | 63,48 | 61,10 | 63,40 | 5,12% | 801.892,00 |
| 01.05.2025 | 60,36 | 61,02 | 59,38 | 60,31 | 0,27% | 456.706,00 |
| 30.04.2025 | 59,16 | 60,16 | 58,03 | 60,15 | -1,04% | 688.145,00 |
| 29.04.2025 | 60,53 | 61,16 | 60,03 | 60,78 | -0,28% | 442.218,00 |
| 28.04.2025 | 60,99 | 61,80 | 60,02 | 60,95 | -0,85% | 552.480,00 |
| 25.04.2025 | 61,55 | 61,57 | 60,17 | 61,47 | -1,57% | 530.084,00 |
| 24.04.2025 | 60,72 | 62,59 | 59,80 | 62,45 | 3,41% | 545.493,00 |
| 23.04.2025 | 60,82 | 62,54 | 59,95 | 60,39 | 3,27% | 831.108,00 |
| 22.04.2025 | 58,03 | 59,29 | 57,30 | 58,48 | 2,01% | 555.010,00 |
| 21.04.2025 | 54,62 | 57,58 | 54,62 | 57,33 | 4,24% | 807.141,00 |
| 17.04.2025 | 53,96 | 55,49 | 53,85 | 55,00 | 2,52% | 505.738,00 |
| 16.04.2025 | 55,38 | 55,82 | 53,15 | 53,65 | -3,19% | 456.798,00 |
| 15.04.2025 | 56,19 | 56,61 | 55,29 | 55,42 | -1,11% | 506.361,00 |
| 14.04.2025 | 58,61 | 58,63 | 55,35 | 56,04 | -2,27% | 625.847,00 |
| 11.04.2025 | 56,72 | 57,83 | 55,19 | 57,34 | 0,26% | 449.706,00 |
| 10.04.2025 | 57,17 | 57,68 | 54,70 | 57,19 | -3,85% | 826.954,00 |
| 09.04.2025 | 50,00 | 60,91 | 50,00 | 59,48 | 13,90% | 1.213.741,00 |
| 08.04.2025 | 58,06 | 58,66 | 51,75 | 52,22 | -6,88% | 1.235.527,00 |