67,480$
3,91%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 66,85 | 68,17 | 66,40 | 67,62 | 1,17% | - |
| 30.05.2024 | 65,42 | 67,21 | 65,16 | 66,84 | 1,32% | - |
| 29.05.2024 | 65,63 | 66,47 | 65,30 | 65,97 | 0,23% | - |
| 28.05.2024 | 66,74 | 67,40 | 65,41 | 65,82 | -1,63% | 50,00 |
| 27.05.2024 | 66,87 | 66,92 | 66,71 | 66,91 | 0,04% | 80,00 |
| 24.05.2024 | 66,56 | 67,60 | 66,34 | 66,88 | 0,51% | - |
| 23.05.2024 | 66,09 | 66,93 | 65,20 | 66,54 | 0,74% | - |
| 22.05.2024 | 67,41 | 67,44 | 65,16 | 66,05 | -1,99% | - |
| 21.05.2024 | 65,00 | 67,84 | 65,00 | 67,39 | 2,84% | - |
| 20.05.2024 | 64,53 | 65,89 | 64,39 | 65,53 | 1,50% | - |
| 17.05.2024 | 63,06 | 64,85 | 62,97 | 64,56 | 1,65% | - |
| 16.05.2024 | 62,48 | 64,08 | 61,87 | 63,51 | 1,66% | - |
| 15.05.2024 | 63,99 | 64,34 | 62,00 | 62,47 | -2,36% | 30,00 |
| 14.05.2024 | 63,18 | 64,49 | 63,18 | 63,98 | 0,53% | - |
| 13.05.2024 | 63,35 | 64,94 | 63,25 | 63,64 | 0,51% | - |
| 10.05.2024 | 64,05 | 64,26 | 62,97 | 63,32 | -0,67% | - |
| 09.05.2024 | 62,50 | 63,79 | 62,03 | 63,75 | 1,97% | - |
| 08.05.2024 | 62,60 | 63,14 | 61,91 | 62,52 | -0,75% | - |
| 07.05.2024 | 61,11 | 63,49 | 61,09 | 62,99 | 3,06% | - |
| 06.05.2024 | 61,07 | 61,81 | 60,05 | 61,12 | 0,23% | - |
| 03.05.2024 | 63,14 | 63,79 | 60,65 | 60,98 | -2,93% | - |
| 02.05.2024 | 57,95 | 66,43 | 57,88 | 62,82 | 8,07% | - |
| 30.04.2024 | 59,60 | 59,64 | 57,96 | 58,13 | -2,35% | - |
| 29.04.2024 | 58,16 | 59,65 | 57,77 | 59,53 | 2,43% | - |
| 26.04.2024 | 57,73 | 59,59 | 57,39 | 58,12 | 0,92% | - |
| 25.04.2024 | 57,62 | 58,01 | 56,42 | 57,59 | -0,36% | - |
| 24.04.2024 | 56,36 | 58,51 | 55,67 | 57,80 | 2,70% | - |
| 23.04.2024 | 53,88 | 56,44 | 53,38 | 56,28 | 6,79% | - |
| 22.04.2024 | 53,07 | 54,40 | 52,70 | 52,70 | -0,57% | - |
| 19.04.2024 | 51,68 | 53,21 | 51,35 | 53,00 | 1,84% | - |
| 18.04.2024 | 51,48 | 52,26 | 50,94 | 52,04 | 1,32% | - |
| 17.04.2024 | 51,43 | 53,62 | 51,16 | 51,36 | -0,02% | - |
| 16.04.2024 | 50,77 | 51,40 | 49,97 | 51,37 | 1,10% | - |
| 15.04.2024 | 50,81 | 51,52 | 50,46 | 50,81 | 0,22% | - |
| 12.04.2024 | 50,67 | 50,96 | 49,73 | 50,70 | 0,48% | - |
| 11.04.2024 | 50,21 | 51,05 | 50,03 | 50,46 | 0,52% | - |
| 10.04.2024 | 51,28 | 51,80 | 49,97 | 50,20 | -2,79% | - |
| 09.04.2024 | 51,75 | 52,05 | 50,91 | 51,64 | -0,23% | - |
| 08.04.2024 | 52,00 | 52,72 | 51,76 | 51,76 | -0,50% | - |
| 05.04.2024 | 52,30 | 52,89 | 51,72 | 52,02 | -1,07% | - |
| 04.04.2024 | 53,73 | 55,56 | 52,32 | 52,58 | -0,85% | - |
| 03.04.2024 | 53,01 | 53,73 | 52,37 | 53,03 | -0,21% | - |
| 02.04.2024 | 56,21 | 56,27 | 52,29 | 53,14 | -5,11% | - |
| 28.03.2024 | 54,50 | 56,50 | 54,50 | 56,00 | 2,75% | - |
| 27.03.2024 | 53,50 | 57,00 | 53,50 | 54,50 | 1,87% | - |
| 26.03.2024 | 53,50 | 55,50 | 53,25 | 53,50 | -0,47% | - |
| 25.03.2024 | 53,00 | 55,25 | 52,50 | 53,75 | 0,94% | - |
| 22.03.2024 | 54,75 | 56,00 | 52,75 | 53,25 | -2,74% | - |
| 21.03.2024 | 53,50 | 55,50 | 53,50 | 54,75 | 2,34% | - |
| 20.03.2024 | 53,50 | 54,75 | 53,25 | 53,50 | -0,93% | - |
| 19.03.2024 | 52,75 | 55,25 | 52,75 | 54,00 | 0,47% | 42,00 |
| 18.03.2024 | 54,25 | 55,25 | 52,75 | 53,75 | -0,46% | - |
| 15.03.2024 | 54,75 | 54,75 | 53,75 | 54,00 | -1,37% | - |
| 14.03.2024 | 55,00 | 56,00 | 50,25 | 54,75 | -0,90% | - |
| 13.03.2024 | 55,00 | 56,75 | 54,75 | 55,25 | 0,00% | - |
| 12.03.2024 | 55,00 | 56,00 | 53,25 | 55,25 | -0,90% | - |
| 11.03.2024 | 56,25 | 56,75 | 55,00 | 55,75 | -0,89% | - |
| 08.03.2024 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 07.03.2024 | 55,00 | 56,25 | 55,00 | 56,25 | 0,90% | - |
| 06.03.2024 | 55,50 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 05.03.2024 | 53,50 | 56,25 | 53,25 | 55,75 | 3,72% | - |
| 04.03.2024 | 54,00 | 54,75 | 52,75 | 53,75 | -0,92% | - |
| 01.03.2024 | 54,75 | 55,50 | 54,00 | 54,25 | -0,91% | - |
| 29.02.2024 | 53,00 | 54,75 | 52,25 | 54,75 | 2,82% | - |
| 28.02.2024 | 58,50 | 58,75 | 49,00 | 53,25 | -9,36% | - |
| 27.02.2024 | 57,50 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 26.02.2024 | 58,50 | 58,75 | 57,75 | 57,75 | -1,70% | 3,00 |
| 23.02.2024 | 58,50 | 59,75 | 58,25 | 58,75 | 0,00% | - |
| 22.02.2024 | 57,50 | 59,25 | 57,50 | 58,75 | 2,17% | - |
| 21.02.2024 | 57,50 | 58,25 | 57,50 | 57,50 | -1,29% | - |
| 20.02.2024 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 19.02.2024 | 58,50 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 16.02.2024 | 58,00 | 59,25 | 57,25 | 58,25 | 0,00% | - |
| 15.02.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 14.02.2024 | 57,25 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 13.02.2024 | 58,25 | 58,25 | 55,75 | 57,25 | -1,72% | - |
| 12.02.2024 | 57,75 | 59,25 | 57,25 | 58,25 | 1,75% | 24,00 |
| 09.02.2024 | 57,00 | 58,00 | 56,25 | 57,25 | 0,00% | - |
| 08.02.2024 | 55,25 | 58,25 | 54,75 | 57,25 | 3,62% | - |
| 07.02.2024 | 55,50 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 06.02.2024 | 54,00 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 05.02.2024 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 02.02.2024 | 55,00 | 55,25 | 53,25 | 54,25 | -1,81% | - |
| 01.02.2024 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 31.01.2024 | 55,50 | 56,25 | 54,25 | 54,25 | -2,69% | - |
| 30.01.2024 | 56,50 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 29.01.2024 | 55,75 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 26.01.2024 | 55,00 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 25.01.2024 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 24.01.2024 | 55,00 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 23.01.2024 | 54,50 | 56,25 | 54,50 | 55,25 | 0,91% | - |
| 22.01.2024 | 53,75 | 54,75 | 53,75 | 54,75 | 1,86% | - |
| 19.01.2024 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 18.01.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 17.01.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 16.01.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 15.01.2024 | 52,75 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 12.01.2024 | 52,50 | 53,75 | 51,75 | 52,75 | -0,94% | - |
| 11.01.2024 | 54,00 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 10.01.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |