63,930€
0,68%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 63,56 | 64,03 | 63,41 | 63,95 | 0,71% | - |
| 16.05.2024 | 62,43 | 63,81 | 62,32 | 63,50 | 1,62% | 3,00 |
| 15.05.2024 | 64,00 | 64,34 | 62,19 | 62,49 | -2,41% | - |
| 14.05.2024 | 63,62 | 64,31 | 63,41 | 64,03 | 0,52% | - |
| 13.05.2024 | 63,32 | 64,77 | 63,25 | 63,70 | 0,60% | - |
| 10.05.2024 | 63,80 | 64,26 | 63,09 | 63,32 | -0,66% | - |
| 09.05.2024 | 62,55 | 63,80 | 62,20 | 63,74 | 1,97% | - |
| 08.05.2024 | 62,99 | 63,28 | 62,07 | 62,51 | -0,87% | - |
| 07.05.2024 | 61,08 | 63,26 | 61,08 | 63,06 | 3,24% | - |
| 06.05.2024 | 60,95 | 61,66 | 60,69 | 61,08 | 0,00% | - |
| 03.05.2024 | 62,83 | 63,55 | 60,82 | 61,08 | -2,75% | - |
| 02.05.2024 | 57,98 | 64,85 | 57,88 | 62,81 | 7,75% | - |
| 30.04.2024 | 59,62 | 59,64 | 58,01 | 58,29 | -1,90% | - |
| 29.04.2024 | 58,59 | 59,64 | 57,97 | 59,42 | 1,76% | - |
| 26.04.2024 | 57,60 | 59,43 | 57,56 | 58,39 | 1,20% | - |
| 25.04.2024 | 57,82 | 57,89 | 56,65 | 57,70 | -0,07% | - |
| 24.04.2024 | 56,29 | 58,39 | 55,92 | 57,74 | 2,65% | - |
| 23.04.2024 | 53,86 | 56,32 | 53,49 | 56,25 | 4,24% | - |
| 22.04.2024 | 52,98 | 54,29 | 52,94 | 53,96 | 1,75% | - |
| 19.04.2024 | 52,05 | 53,06 | 51,36 | 53,03 | 1,88% | - |
| 18.04.2024 | 51,40 | 52,11 | 51,19 | 52,05 | 1,11% | - |
| 17.04.2024 | 51,38 | 53,42 | 51,31 | 51,48 | 0,27% | - |
| 16.04.2024 | 50,83 | 51,43 | 50,08 | 51,34 | 0,88% | - |
| 15.04.2024 | 50,43 | 51,45 | 50,43 | 50,89 | 0,47% | - |
| 12.04.2024 | 50,57 | 50,95 | 49,82 | 50,65 | 0,29% | - |
| 11.04.2024 | 50,23 | 50,88 | 49,72 | 50,51 | 0,59% | - |
| 10.04.2024 | 51,64 | 51,80 | 49,99 | 50,21 | -2,81% | - |
| 09.04.2024 | 51,76 | 52,06 | 51,10 | 51,66 | -0,27% | - |
| 08.04.2024 | 52,05 | 52,51 | 51,76 | 51,80 | -0,38% | - |
| 05.04.2024 | 52,59 | 52,88 | 51,74 | 52,00 | -1,20% | - |
| 04.04.2024 | 53,60 | 55,37 | 52,56 | 52,63 | -3,09% | - |
| 03.04.2024 | 53,16 | 55,90 | 52,44 | 54,31 | 2,36% | - |
| 02.04.2024 | 55,86 | 56,24 | 52,39 | 53,06 | -5,25% | - |
| 28.03.2024 | 55,00 | 56,25 | 54,75 | 56,00 | 2,28% | - |
| 27.03.2024 | 53,50 | 54,75 | 53,50 | 54,75 | 2,34% | - |
| 26.03.2024 | 53,75 | 54,25 | 53,25 | 53,50 | -0,47% | - |
| 25.03.2024 | 53,00 | 54,25 | 53,00 | 53,75 | 1,42% | - |
| 22.03.2024 | 54,50 | 55,25 | 52,75 | 53,00 | -3,20% | - |
| 21.03.2024 | 53,50 | 54,75 | 53,50 | 54,75 | 2,34% | - |
| 20.03.2024 | 53,50 | 54,25 | 53,25 | 53,50 | -0,47% | - |
| 19.03.2024 | 53,00 | 53,75 | 52,75 | 53,75 | 1,42% | - |
| 18.03.2024 | 54,00 | 54,50 | 52,75 | 53,00 | -1,85% | - |
| 15.03.2024 | 54,50 | 54,75 | 53,75 | 54,00 | -0,92% | - |
| 14.03.2024 | 55,50 | 55,75 | 54,25 | 54,50 | -1,80% | - |
| 13.03.2024 | 55,25 | 55,75 | 54,75 | 55,50 | 0,45% | - |
| 12.03.2024 | 55,50 | 55,75 | 55,25 | 55,25 | -0,45% | - |
| 11.03.2024 | 56,00 | 56,25 | 55,25 | 55,50 | -1,33% | - |
| 08.03.2024 | 56,50 | 56,75 | 55,75 | 56,25 | 0,45% | - |
| 07.03.2024 | 56,00 | 56,25 | 55,25 | 56,00 | 0,00% | - |
| 06.03.2024 | 56,00 | 56,25 | 55,25 | 56,00 | 0,00% | - |
| 05.03.2024 | 54,00 | 56,25 | 53,50 | 56,00 | 4,67% | - |
| 04.03.2024 | 54,50 | 54,50 | 52,75 | 53,50 | -1,83% | - |
| 01.03.2024 | 54,50 | 55,25 | 54,25 | 54,50 | -0,46% | - |
| 29.02.2024 | 53,50 | 54,75 | 52,25 | 54,75 | 2,82% | - |
| 28.02.2024 | 58,50 | 59,00 | 49,00 | 53,25 | -8,97% | 150,00 |
| 27.02.2024 | 58,00 | 58,75 | 57,75 | 58,50 | 0,86% | - |
| 26.02.2024 | 59,00 | 59,00 | 57,75 | 58,00 | -1,28% | - |
| 23.02.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,43% | - |
| 22.02.2024 | 57,75 | 59,25 | 57,75 | 58,50 | 0,86% | - |
| 21.02.2024 | 58,25 | 58,50 | 57,75 | 58,00 | 0,00% | - |
| 20.02.2024 | 58,25 | 58,25 | 57,75 | 58,00 | -0,43% | - |
| 19.02.2024 | 58,75 | 58,75 | 58,25 | 58,25 | -0,43% | - |
| 16.02.2024 | 58,25 | 59,25 | 57,75 | 58,50 | 0,43% | - |
| 15.02.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 14.02.2024 | 57,25 | 58,25 | 56,75 | 57,75 | 1,32% | - |
| 13.02.2024 | 58,25 | 58,25 | 55,75 | 57,00 | -2,15% | - |
| 12.02.2024 | 57,75 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 09.02.2024 | 57,50 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 08.02.2024 | 55,00 | 58,25 | 54,75 | 57,25 | 4,09% | - |
| 07.02.2024 | 55,50 | 55,75 | 54,75 | 55,00 | -0,90% | - |
| 06.02.2024 | 54,25 | 55,75 | 53,75 | 55,50 | 1,83% | - |
| 05.02.2024 | 54,00 | 54,75 | 53,25 | 54,50 | 0,93% | - |
| 02.02.2024 | 55,00 | 55,25 | 53,75 | 54,00 | -1,82% | 272,00 |
| 01.02.2024 | 54,00 | 55,25 | 53,75 | 55,00 | 0,92% | - |
| 31.01.2024 | 55,75 | 56,25 | 54,25 | 54,50 | -1,80% | - |
| 30.01.2024 | 56,75 | 57,00 | 55,50 | 55,50 | -2,20% | - |
| 29.01.2024 | 55,75 | 56,75 | 55,75 | 56,75 | 2,25% | - |
| 26.01.2024 | 55,50 | 55,75 | 54,25 | 55,50 | 0,00% | - |
| 25.01.2024 | 54,00 | 55,75 | 53,75 | 55,50 | 2,30% | - |
| 24.01.2024 | 55,00 | 55,25 | 54,25 | 54,25 | -1,36% | - |
| 23.01.2024 | 54,75 | 55,75 | 54,50 | 55,00 | 0,00% | - |
| 22.01.2024 | 53,75 | 55,00 | 53,75 | 55,00 | 1,85% | - |
| 19.01.2024 | 53,00 | 54,00 | 52,75 | 54,00 | 0,93% | - |
| 18.01.2024 | 52,75 | 53,50 | 52,25 | 53,50 | 0,94% | - |
| 17.01.2024 | 52,50 | 53,00 | 51,75 | 53,00 | 0,95% | - |
| 16.01.2024 | 52,75 | 53,25 | 51,75 | 52,50 | -0,47% | - |
| 15.01.2024 | 52,50 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 12.01.2024 | 53,00 | 53,25 | 51,75 | 52,50 | -0,94% | - |
| 11.01.2024 | 54,00 | 54,25 | 52,75 | 53,00 | -1,85% | - |
| 10.01.2024 | 54,00 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 09.01.2024 | 54,00 | 54,25 | 53,25 | 54,00 | 0,47% | - |
| 08.01.2024 | 52,00 | 54,25 | 51,75 | 53,75 | 2,38% | - |
| 05.01.2024 | 52,50 | 53,25 | 52,25 | 52,50 | 0,00% | - |
| 04.01.2024 | 53,00 | 53,75 | 52,25 | 52,50 | -1,41% | - |
| 03.01.2024 | 56,50 | 56,50 | 53,25 | 53,25 | -5,33% | - |
| 02.01.2024 | 57,25 | 57,25 | 55,75 | 56,25 | -1,75% | - |
| 29.12.2023 | 57,25 | 57,25 | 57,00 | 57,25 | 0,44% | - |
| 28.12.2023 | 57,00 | 57,25 | 56,75 | 57,00 | 0,00% | - |
| 27.12.2023 | 57,00 | 57,75 | 56,75 | 57,00 | 0,00% | 27,00 |
| 22.12.2023 | 56,00 | 57,25 | 54,75 | 57,00 | 1,33% | - |