69,245$
1,67%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 55,85 | 58,95 | 53,34 | 56,08 | -3,14% | 1.379.864,00 |
| 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 |