58,657$
-0,31%
Echtzeit-Aktienkurs Brady Corp.
Bid:
Ask:
Aktienkurse zur Brady Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 58,47 | 59,09 | 58,33 | 58,84 | 0,94% | 219.791,00 |
| 17.04.2024 | 59,02 | 59,11 | 58,00 | 58,29 | -0,95% | 203.260,00 |
| 16.04.2024 | 58,74 | 59,05 | 57,89 | 58,85 | -0,05% | 267.038,00 |
| 15.04.2024 | 59,00 | 59,24 | 58,46 | 58,88 | -0,05% | 222.688,00 |
| 12.04.2024 | 58,95 | 59,31 | 58,57 | 58,91 | -0,59% | 491.446,00 |
| 11.04.2024 | 59,16 | 59,58 | 58,90 | 59,26 | 0,44% | 218.069,00 |
| 10.04.2024 | 59,29 | 59,36 | 58,53 | 59,00 | -1,50% | 295.292,00 |
| 09.04.2024 | 59,51 | 60,22 | 59,48 | 59,90 | 0,55% | 411.701,00 |
| 08.04.2024 | 59,39 | 60,22 | 59,32 | 59,57 | 0,00% | 362.515,00 |
| 05.04.2024 | 59,41 | 59,77 | 59,25 | 59,57 | 0,80% | 297.095,00 |
| 04.04.2024 | 59,74 | 59,90 | 58,93 | 59,10 | -0,77% | 248.419,00 |
| 03.04.2024 | 59,23 | 59,78 | 59,23 | 59,56 | 0,91% | 611.047,00 |
| 02.04.2024 | 59,60 | 59,95 | 59,00 | 59,02 | -1,24% | 446.404,00 |
| 01.04.2024 | 59,20 | 59,88 | 58,93 | 59,76 | 0,81% | 379.132,00 |
| 28.03.2024 | 59,60 | 59,99 | 59,13 | 59,28 | -0,50% | 252.376,00 |
| 27.03.2024 | 59,52 | 60,03 | 59,43 | 59,58 | 0,73% | 309.982,00 |
| 26.03.2024 | 59,30 | 59,32 | 58,82 | 59,15 | 0,05% | 289.165,00 |
| 25.03.2024 | 58,61 | 59,39 | 58,38 | 59,12 | 0,92% | 224.569,00 |
| 22.03.2024 | 58,44 | 59,00 | 58,07 | 58,58 | -0,02% | 292.378,00 |
| 21.03.2024 | 57,85 | 58,74 | 57,70 | 58,59 | 1,74% | 317.736,00 |
| 20.03.2024 | 57,88 | 57,96 | 56,94 | 57,59 | -0,50% | 255.186,00 |
| 19.03.2024 | 57,59 | 58,01 | 56,81 | 57,88 | -0,19% | 303.171,00 |
| 18.03.2024 | 58,62 | 59,12 | 57,89 | 57,99 | -0,75% | 499.338,00 |
| 15.03.2024 | 57,34 | 58,78 | 57,16 | 58,43 | 1,37% | 3.061.387,00 |
| 14.03.2024 | 57,75 | 58,15 | 57,33 | 57,64 | -0,17% | 488.533,00 |
| 13.03.2024 | 57,56 | 57,84 | 56,94 | 57,74 | 0,12% | 397.260,00 |
| 12.03.2024 | 57,47 | 58,16 | 57,27 | 57,67 | 0,21% | 483.210,00 |
| 11.03.2024 | 57,28 | 57,59 | 56,71 | 57,55 | 0,47% | 329.286,00 |
| 08.03.2024 | 57,57 | 57,79 | 56,95 | 57,28 | -0,50% | 332.717,00 |
| 07.03.2024 | 57,45 | 57,78 | 57,35 | 57,57 | 0,35% | 368.387,00 |
| 06.03.2024 | 57,70 | 57,99 | 56,98 | 57,37 | -0,28% | 277.979,00 |
| 05.03.2024 | 58,81 | 59,11 | 57,35 | 57,53 | -2,39% | 301.390,00 |
| 04.03.2024 | 58,47 | 59,32 | 58,47 | 58,94 | 0,44% | 387.185,00 |
| 01.03.2024 | 58,12 | 58,70 | 57,63 | 58,68 | 0,69% | 352.293,00 |
| 29.02.2024 | 57,84 | 58,70 | 57,77 | 58,28 | 1,15% | 496.856,00 |
| 28.02.2024 | 57,16 | 57,68 | 56,59 | 57,62 | 0,28% | 408.254,00 |
| 27.02.2024 | 56,69 | 57,49 | 56,59 | 57,46 | 1,47% | 447.193,00 |
| 26.02.2024 | 57,65 | 57,82 | 56,09 | 56,63 | -2,06% | 618.912,00 |
| 23.02.2024 | 59,44 | 59,52 | 57,75 | 57,82 | -2,40% | 465.052,00 |
| 22.02.2024 | 61,58 | 61,58 | 57,66 | 59,24 | -5,28% | 641.092,00 |
| 21.02.2024 | 62,50 | 62,96 | 62,20 | 62,54 | -0,54% | 221.581,00 |
| 20.02.2024 | 61,84 | 63,02 | 61,83 | 62,88 | 1,45% | 200.202,00 |
| 16.02.2024 | 62,37 | 62,72 | 61,94 | 61,98 | -0,78% | 232.120,00 |
| 15.02.2024 | 62,00 | 62,97 | 62,00 | 62,47 | 0,74% | 191.574,00 |
| 14.02.2024 | 61,03 | 62,21 | 61,03 | 62,01 | 2,07% | 356.060,00 |
| 13.02.2024 | 61,91 | 61,97 | 60,39 | 60,75 | -2,86% | 249.217,00 |
| 12.02.2024 | 62,00 | 62,67 | 62,00 | 62,54 | 0,90% | 181.660,00 |
| 09.02.2024 | 61,50 | 62,50 | 61,50 | 61,98 | 0,86% | 224.276,00 |
| 08.02.2024 | 61,13 | 61,59 | 60,98 | 61,45 | 0,87% | 542.714,00 |
| 07.02.2024 | 61,30 | 61,30 | 60,71 | 60,92 | -0,60% | 117.431,00 |
| 06.02.2024 | 61,02 | 61,65 | 60,72 | 61,29 | 0,56% | 245.709,00 |
| 05.02.2024 | 60,50 | 60,95 | 60,06 | 60,95 | 0,43% | 304.133,00 |
| 02.02.2024 | 60,43 | 61,01 | 60,16 | 60,69 | 0,13% | 153.037,00 |
| 01.02.2024 | 61,00 | 61,97 | 60,20 | 60,61 | 0,63% | 195.280,00 |
| 31.01.2024 | 61,71 | 61,89 | 60,00 | 60,23 | -2,16% | 443.176,00 |
| 30.01.2024 | 61,03 | 61,60 | 60,97 | 61,56 | 0,92% | 157.001,00 |
| 29.01.2024 | 60,53 | 61,25 | 60,41 | 61,00 | 0,81% | 148.291,00 |
| 26.01.2024 | 60,02 | 60,73 | 60,02 | 60,51 | 0,72% | 113.776,00 |
| 25.01.2024 | 60,04 | 60,17 | 59,81 | 60,08 | 0,50% | 177.450,00 |
| 24.01.2024 | 60,50 | 60,87 | 59,68 | 59,78 | -0,57% | 181.457,00 |
| 23.01.2024 | 60,78 | 60,93 | 60,06 | 60,12 | -1,17% | 255.342,00 |
| 22.01.2024 | 60,18 | 60,95 | 60,10 | 60,83 | 1,57% | 161.148,00 |
| 19.01.2024 | 59,67 | 59,90 | 59,25 | 59,89 | 0,71% | 151.894,00 |
| 18.01.2024 | 59,61 | 59,66 | 59,18 | 59,47 | 0,34% | 140.489,00 |
| 17.01.2024 | 59,44 | 59,89 | 58,99 | 59,27 | -0,70% | 134.977,00 |
| 16.01.2024 | 59,24 | 59,97 | 59,24 | 59,69 | 0,13% | 1.016.191,00 |
| 12.01.2024 | 60,02 | 60,42 | 59,46 | 59,61 | -0,08% | 308.432,00 |
| 11.01.2024 | 60,39 | 60,87 | 59,36 | 59,66 | -1,57% | 242.942,00 |
| 10.01.2024 | 60,08 | 60,61 | 59,93 | 60,61 | 0,87% | 191.360,00 |
| 09.01.2024 | 59,89 | 60,12 | 59,48 | 60,09 | -0,28% | 316.697,00 |
| 08.01.2024 | 60,00 | 60,29 | 59,70 | 60,26 | 0,35% | 166.110,00 |
| 05.01.2024 | 60,00 | 60,26 | 58,98 | 60,05 | -0,25% | 270.265,00 |
| 04.01.2024 | 60,35 | 61,06 | 60,07 | 60,20 | -0,63% | 501.521,00 |
| 03.01.2024 | 61,16 | 61,29 | 60,27 | 60,58 | -1,11% | 1.227.112,00 |
| 02.01.2024 | 60,10 | 61,62 | 59,34 | 61,26 | 4,38% | 323.055,00 |
| 29.12.2023 | 58,98 | 59,01 | 58,62 | 58,69 | -0,25% | 118.268,00 |
| 28.12.2023 | 58,88 | 59,11 | 58,50 | 58,84 | -0,08% | 165.180,00 |
| 27.12.2023 | 59,25 | 59,37 | 58,73 | 58,89 | -0,56% | 175.405,00 |
| 26.12.2023 | 59,64 | 59,64 | 58,94 | 59,22 | -0,50% | 136.855,00 |
| 22.12.2023 | 59,49 | 59,82 | 59,35 | 59,52 | 0,37% | 133.670,00 |
| 21.12.2023 | 58,80 | 59,32 | 58,44 | 59,30 | 1,42% | 464.801,00 |
| 20.12.2023 | 58,62 | 59,29 | 58,41 | 58,47 | -0,14% | 357.064,00 |
| 19.12.2023 | 57,91 | 58,55 | 57,91 | 58,55 | 1,09% | 256.595,00 |
| 18.12.2023 | 58,40 | 58,40 | 57,28 | 57,92 | -0,89% | 255.527,00 |
| 15.12.2023 | 58,32 | 58,72 | 57,73 | 58,44 | -0,03% | 2.239.179,00 |
| 14.12.2023 | 57,96 | 59,06 | 57,66 | 58,46 | 1,69% | 469.694,00 |
| 13.12.2023 | 57,25 | 57,71 | 56,86 | 57,49 | 0,79% | 361.356,00 |
| 12.12.2023 | 56,75 | 57,38 | 56,29 | 57,04 | 0,56% | 262.176,00 |
| 11.12.2023 | 56,80 | 57,08 | 56,40 | 56,72 | -0,14% | 264.928,00 |
| 08.12.2023 | 57,03 | 57,30 | 56,70 | 56,80 | -0,46% | 257.774,00 |
| 07.12.2023 | 57,37 | 57,73 | 56,63 | 57,06 | -0,26% | 397.703,00 |
| 06.12.2023 | 57,25 | 57,62 | 57,11 | 57,21 | 0,10% | 222.952,00 |
| 05.12.2023 | 56,93 | 57,42 | 56,68 | 57,15 | 0,33% | 300.421,00 |
| 04.12.2023 | 55,97 | 57,18 | 55,97 | 56,96 | 1,21% | 234.916,00 |
| 01.12.2023 | 56,04 | 56,29 | 55,58 | 56,28 | 0,02% | 333.047,00 |
| 30.11.2023 | 55,34 | 56,39 | 54,97 | 56,27 | 1,68% | 920.678,00 |
| 29.11.2023 | 54,32 | 55,84 | 54,32 | 55,34 | 2,37% | 519.499,00 |
| 28.11.2023 | 53,98 | 54,72 | 53,64 | 54,06 | -0,11% | 302.921,00 |
| 27.11.2023 | 53,13 | 54,23 | 52,99 | 54,12 | 1,42% | 279.062,00 |
| 24.11.2023 | 53,10 | 53,52 | 53,06 | 53,36 | 0,21% | 97.607,00 |