87,465$
-0,44%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 88,07 | 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 |
| 08.11.2024 | 88,09 | 90,74 | 88,09 | 90,06 | 1,18% | 454.754,00 |
| 07.11.2024 | 87,01 | 89,04 | 85,72 | 89,01 | 2,95% | 471.102,00 |
| 06.11.2024 | 87,82 | 88,62 | 85,63 | 86,46 | 2,04% | 547.368,00 |
| 05.11.2024 | 83,38 | 84,89 | 82,22 | 84,73 | 0,57% | 809.918,00 |
| 04.11.2024 | 81,41 | 84,52 | 80,56 | 84,25 | 3,18% | 779.400,00 |
| 01.11.2024 | 84,75 | 85,00 | 80,43 | 81,65 | -4,65% | 1.159.909,00 |
| 31.10.2024 | 84,52 | 89,76 | 82,95 | 85,63 | 11,85% | 1.489.116,00 |
| 30.10.2024 | 76,64 | 77,70 | 76,31 | 76,56 | -0,65% | 366.504,00 |
| 29.10.2024 | 76,97 | 77,99 | 76,96 | 77,06 | -0,66% | 427.700,00 |
| 28.10.2024 | 77,68 | 78,29 | 77,49 | 77,57 | 0,90% | 354.371,00 |
| 25.10.2024 | 77,59 | 78,87 | 76,58 | 76,88 | 0,35% | 258.844,00 |
| 24.10.2024 | 77,87 | 78,11 | 76,60 | 76,61 | -1,17% | 397.065,00 |
| 23.10.2024 | 78,63 | 78,63 | 76,69 | 77,52 | -1,00% | 405.249,00 |
| 22.10.2024 | 81,09 | 81,10 | 78,22 | 78,30 | -4,19% | 291.804,00 |
| 21.10.2024 | 82,99 | 82,99 | 81,60 | 81,72 | -2,40% | 307.982,00 |
| 18.10.2024 | 83,78 | 84,21 | 82,53 | 83,73 | 0,73% | 517.040,00 |
| 17.10.2024 | 83,31 | 83,68 | 82,67 | 83,12 | 0,11% | 191.437,00 |
| 16.10.2024 | 82,71 | 83,42 | 82,49 | 83,03 | 1,48% | 260.157,00 |
| 15.10.2024 | 81,83 | 83,34 | 81,60 | 81,82 | -0,20% | 265.365,00 |
| 14.10.2024 | 81,56 | 82,60 | 81,31 | 81,98 | 0,09% | 213.489,00 |
| 11.10.2024 | 78,71 | 81,97 | 78,71 | 81,91 | 3,91% | 306.476,00 |
| 10.10.2024 | 79,19 | 79,49 | 78,01 | 78,83 | -1,17% | 336.170,00 |
| 09.10.2024 | 80,82 | 81,19 | 79,71 | 79,76 | -0,87% | 210.629,00 |
| 08.10.2024 | 79,69 | 80,71 | 79,30 | 80,46 | 1,14% | 230.484,00 |
| 07.10.2024 | 79,81 | 79,81 | 78,44 | 79,55 | -0,57% | 362.146,00 |
| 04.10.2024 | 79,17 | 80,36 | 78,49 | 80,01 | 2,30% | 272.514,00 |
| 03.10.2024 | 78,71 | 79,50 | 77,40 | 78,21 | -2,42% | 541.163,00 |
| 02.10.2024 | 81,01 | 81,35 | 80,04 | 80,15 | -1,58% | 243.577,00 |
| 01.10.2024 | 81,64 | 81,95 | 80,49 | 81,44 | -0,42% | 351.085,00 |
| 30.09.2024 | 81,83 | 82,17 | 80,79 | 81,78 | -0,43% | 313.362,00 |
| 27.09.2024 | 81,64 | 83,50 | 81,39 | 82,13 | 1,02% | 566.432,00 |
| 26.09.2024 | 79,95 | 81,75 | 79,94 | 81,30 | 2,95% | 381.887,00 |
| 25.09.2024 | 79,16 | 79,22 | 78,11 | 78,97 | 0,03% | 376.883,00 |
| 24.09.2024 | 77,70 | 79,46 | 77,18 | 78,95 | 1,65% | 310.214,00 |
| 23.09.2024 | 78,72 | 78,98 | 77,46 | 77,67 | -1,33% | 369.725,00 |
| 20.09.2024 | 77,70 | 78,75 | 77,28 | 78,72 | 1,42% | 1.150.300,00 |
| 19.09.2024 | 78,65 | 79,06 | 77,24 | 77,62 | 0,54% | 344.511,00 |
| 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 |