69,603$
0,32%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 68,15 | 70,51 | 66,20 | 69,38 | 6,59% | 1.224.122,00 |
| 20.05.2026 | 64,36 | 65,24 | 61,94 | 65,09 | 1,66% | 639.470,00 |
| 19.05.2026 | 64,41 | 65,11 | 62,70 | 64,03 | -0,34% | 666.656,00 |
| 18.05.2026 | 62,86 | 64,81 | 62,00 | 64,25 | 4,03% | 649.106,00 |
| 15.05.2026 | 63,55 | 64,36 | 61,69 | 61,76 | -3,02% | 704.832,00 |
| 14.05.2026 | 66,00 | 66,90 | 63,59 | 63,68 | -2,38% | 797.694,00 |
| 13.05.2026 | 66,21 | 66,48 | 64,25 | 65,23 | -3,66% | 1.021.204,00 |
| 12.05.2026 | 68,92 | 69,51 | 67,00 | 67,71 | -1,20% | 948.354,00 |
| 11.05.2026 | 73,00 | 73,00 | 67,27 | 68,53 | -6,95% | 1.242.978,00 |
| 08.05.2026 | 78,00 | 78,88 | 72,51 | 73,65 | -5,66% | 1.224.514,00 |
| 07.05.2026 | 78,08 | 84,99 | 76,47 | 78,07 | 4,18% | 2.115.038,00 |
| 06.05.2026 | 72,77 | 75,09 | 72,04 | 74,94 | 4,58% | 880.465,00 |
| 05.05.2026 | 69,73 | 72,27 | 68,55 | 71,66 | 3,39% | 983.972,00 |
| 04.05.2026 | 71,61 | 72,24 | 69,26 | 69,31 | -4,00% | 648.113,00 |
| 01.05.2026 | 73,78 | 74,74 | 71,86 | 72,20 | -1,58% | 479.335,00 |
| 30.04.2026 | 71,59 | 74,57 | 71,40 | 73,36 | 1,89% | 706.055,00 |
| 29.04.2026 | 71,00 | 72,86 | 70,89 | 72,00 | -0,07% | 554.790,00 |
| 28.04.2026 | 70,18 | 72,20 | 69,64 | 72,05 | 3,65% | 542.748,00 |
| 27.04.2026 | 72,57 | 73,35 | 68,21 | 69,51 | -4,40% | 970.031,00 |
| 24.04.2026 | 75,49 | 76,30 | 72,65 | 72,71 | -4,05% | 457.638,00 |
| 23.04.2026 | 76,20 | 76,72 | 74,68 | 75,78 | -0,38% | 519.918,00 |
| 22.04.2026 | 78,96 | 79,01 | 74,94 | 76,07 | -3,55% | 648.742,00 |
| 21.04.2026 | 78,60 | 80,00 | 78,18 | 78,87 | 0,82% | 530.025,00 |
| 20.04.2026 | 76,96 | 78,56 | 76,96 | 78,23 | 1,22% | 663.048,00 |
| 17.04.2026 | 73,78 | 77,71 | 73,78 | 77,29 | 6,87% | 709.359,00 |
| 16.04.2026 | 72,18 | 73,77 | 71,80 | 72,32 | 0,49% | 316.156,00 |
| 15.04.2026 | 72,73 | 73,67 | 71,57 | 71,97 | -1,45% | 391.607,00 |
| 14.04.2026 | 73,28 | 74,36 | 73,00 | 73,03 | -0,12% | 386.203,00 |
| 13.04.2026 | 71,92 | 73,27 | 71,35 | 73,12 | 1,67% | 634.885,00 |
| 10.04.2026 | 73,06 | 73,31 | 71,28 | 71,92 | -1,24% | 459.936,00 |
| 09.04.2026 | 71,99 | 74,12 | 71,51 | 72,82 | 1,15% | 662.695,00 |
| 08.04.2026 | 69,94 | 75,19 | 69,94 | 71,99 | 6,64% | 865.655,00 |
| 07.04.2026 | 68,21 | 68,89 | 67,04 | 67,51 | -3,09% | 414.005,00 |
| 06.04.2026 | 69,01 | 69,99 | 67,91 | 69,66 | 0,94% | 554.399,00 |
| 02.04.2026 | 69,51 | 70,41 | 67,94 | 69,01 | -2,67% | 604.964,00 |
| 01.04.2026 | 70,65 | 71,55 | 68,94 | 70,90 | 0,87% | 484.786,00 |
| 31.03.2026 | 67,04 | 70,43 | 66,71 | 70,29 | 6,15% | 833.989,00 |
| 30.03.2026 | 67,09 | 67,87 | 65,69 | 66,22 | -0,32% | 599.890,00 |
| 27.03.2026 | 67,01 | 67,57 | 66,04 | 66,43 | -1,32% | 612.536,00 |
| 26.03.2026 | 68,77 | 69,92 | 67,04 | 67,32 | -3,15% | 359.446,00 |
| 25.03.2026 | 72,04 | 72,89 | 69,28 | 69,51 | -2,33% | 615.959,00 |
| 24.03.2026 | 69,86 | 72,32 | 69,86 | 71,17 | 1,88% | 816.317,00 |
| 23.03.2026 | 68,10 | 70,71 | 67,33 | 69,86 | 4,28% | 1.167.486,00 |
| 20.03.2026 | 69,07 | 69,95 | 66,84 | 66,99 | -2,91% | 1.895.993,00 |
| 19.03.2026 | 68,73 | 69,62 | 67,75 | 69,00 | -0,10% | 962.915,00 |
| 18.03.2026 | 68,52 | 70,28 | 68,02 | 69,07 | -0,26% | 918.178,00 |
| 17.03.2026 | 67,79 | 70,09 | 67,17 | 69,25 | 2,93% | 972.178,00 |
| 16.03.2026 | 67,51 | 68,94 | 67,07 | 67,28 | -0,31% | 726.730,00 |
| 13.03.2026 | 66,40 | 68,26 | 65,54 | 67,49 | 1,69% | 759.861,00 |
| 12.03.2026 | 65,19 | 67,28 | 65,13 | 66,37 | 0,00% | 595.800,00 |
| 11.03.2026 | 67,48 | 68,12 | 65,25 | 66,37 | -2,48% | 822.980,00 |
| 10.03.2026 | 71,37 | 71,78 | 68,04 | 68,06 | -6,70% | 1.254.070,00 |
| 09.03.2026 | 74,04 | 74,91 | 69,62 | 72,95 | -4,35% | 981.552,00 |
| 06.03.2026 | 77,90 | 79,12 | 75,19 | 76,27 | -3,20% | 1.298.777,00 |
| 05.03.2026 | 78,76 | 79,70 | 77,54 | 78,79 | 0,95% | 1.086.179,00 |
| 04.03.2026 | 79,20 | 80,28 | 76,65 | 78,05 | -0,17% | 1.399.635,00 |
| 03.03.2026 | 71,88 | 80,31 | 70,82 | 78,18 | 20,61% | 2.901.719,00 |
| 02.03.2026 | 63,14 | 64,87 | 62,23 | 64,82 | -0,60% | 1.274.994,00 |
| 27.02.2026 | 65,39 | 65,91 | 63,89 | 65,21 | -2,20% | 845.602,00 |
| 26.02.2026 | 67,99 | 68,99 | 65,22 | 66,68 | 0,03% | 912.288,00 |
| 25.02.2026 | 67,20 | 67,66 | 65,52 | 66,66 | -1,14% | 700.749,00 |
| 24.02.2026 | 66,03 | 67,82 | 66,03 | 67,43 | 1,64% | 703.467,00 |
| 23.02.2026 | 69,07 | 69,76 | 65,85 | 66,34 | -4,83% | 778.216,00 |
| 20.02.2026 | 67,98 | 71,47 | 67,17 | 69,71 | 3,05% | 1.199.406,00 |
| 19.02.2026 | 67,66 | 68,56 | 66,73 | 67,65 | -0,29% | 744.904,00 |
| 18.02.2026 | 66,53 | 69,20 | 66,16 | 67,85 | 1,27% | 1.103.592,00 |
| 17.02.2026 | 67,45 | 68,04 | 65,44 | 67,00 | -0,68% | 508.629,00 |
| 13.02.2026 | 67,67 | 68,79 | 67,00 | 67,46 | 0,33% | 726.088,00 |
| 12.02.2026 | 67,93 | 69,26 | 66,90 | 67,24 | -0,22% | 790.746,00 |
| 11.02.2026 | 67,07 | 67,70 | 66,65 | 67,39 | 0,43% | 463.524,00 |
| 10.02.2026 | 67,57 | 69,00 | 67,09 | 67,10 | 0,98% | 583.593,00 |
| 09.02.2026 | 67,00 | 67,49 | 65,65 | 66,45 | -0,87% | 450.962,00 |
| 06.02.2026 | 65,97 | 67,80 | 65,96 | 67,03 | 2,18% | 657.086,00 |
| 05.02.2026 | 65,54 | 65,95 | 64,14 | 65,60 | 0,11% | 1.021.106,00 |
| 04.02.2026 | 62,83 | 65,79 | 62,83 | 65,53 | 5,07% | 1.231.967,00 |
| 03.02.2026 | 61,09 | 63,45 | 61,09 | 62,37 | 1,76% | 753.655,00 |
| 02.02.2026 | 59,65 | 61,61 | 59,40 | 61,29 | 2,61% | 647.345,00 |
| 30.01.2026 | 60,00 | 60,91 | 59,05 | 59,73 | 0,56% | 686.950,00 |
| 29.01.2026 | 56,88 | 59,44 | 56,78 | 59,40 | 3,34% | 813.067,00 |
| 28.01.2026 | 58,73 | 58,73 | 56,19 | 57,48 | -2,38% | 561.657,00 |
| 27.01.2026 | 58,11 | 59,35 | 57,58 | 58,88 | 0,67% | 604.628,00 |
| 26.01.2026 | 58,25 | 59,05 | 57,40 | 58,49 | 1,14% | 622.401,00 |
| 23.01.2026 | 59,74 | 60,21 | 56,91 | 57,83 | -3,60% | 1.526.900,00 |
| 22.01.2026 | 60,32 | 61,27 | 59,81 | 59,99 | -0,18% | 660.911,00 |
| 21.01.2026 | 58,73 | 60,29 | 58,33 | 60,10 | 3,87% | 615.744,00 |
| 20.01.2026 | 58,33 | 59,28 | 57,46 | 57,86 | -1,98% | 490.435,00 |
| 19.01.2026 | 58,85 | 59,13 | 58,85 | 59,03 | -0,66% | - |
| 16.01.2026 | 59,07 | 59,54 | 58,31 | 59,42 | -0,27% | 470.934,00 |
| 15.01.2026 | 59,05 | 60,08 | 58,00 | 59,58 | 1,19% | 474.775,00 |
| 14.01.2026 | 59,18 | 59,90 | 58,10 | 58,88 | -1,03% | 563.006,00 |
| 13.01.2026 | 59,40 | 60,30 | 58,84 | 59,49 | 0,59% | 626.359,00 |
| 12.01.2026 | 61,15 | 61,56 | 58,76 | 59,14 | -4,35% | 784.103,00 |
| 09.01.2026 | 62,50 | 63,30 | 60,64 | 61,83 | 0,18% | 1.338.567,00 |
| 08.01.2026 | 59,17 | 62,00 | 58,50 | 61,72 | 4,70% | 1.110.017,00 |
| 07.01.2026 | 62,39 | 62,39 | 58,81 | 58,95 | -4,81% | 993.467,00 |
| 06.01.2026 | 60,83 | 62,24 | 59,73 | 61,93 | 1,54% | 718.552,00 |
| 05.01.2026 | 61,13 | 62,51 | 60,65 | 60,99 | -0,83% | 978.482,00 |
| 02.01.2026 | 61,33 | 62,23 | 60,82 | 61,50 | 0,67% | 519.999,00 |
| 31.12.2025 | 61,55 | 61,61 | 60,75 | 61,09 | -0,83% | 616.218,00 |
| 30.12.2025 | 61,63 | 62,30 | 61,40 | 61,60 | -0,92% | 411.529,00 |