20,800€
Echtzeit-Aktienkurs STRATTEC SECURITY Corp
Bid:
Ask:
Aktienkurse zur STRATTEC SECURITY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 21,40 | 21,80 | 21,10 | 21,40 | 0,47% | - |
| 29.04.2024 | 21,50 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 26.04.2024 | 21,30 | 21,50 | 19,35 | 21,10 | -0,47% | - |
| 25.04.2024 | 20,90 | 21,40 | 19,35 | 21,20 | 1,92% | - |
| 24.04.2024 | 20,60 | 21,10 | 19,50 | 20,80 | 0,48% | - |
| 23.04.2024 | 20,70 | 21,10 | 20,30 | 20,70 | 0,49% | - |
| 22.04.2024 | 21,00 | 21,00 | 19,85 | 20,60 | -1,90% | - |
| 19.04.2024 | 21,10 | 21,90 | 20,60 | 21,00 | -0,94% | - |
| 18.04.2024 | 20,70 | 22,00 | 20,60 | 21,20 | 2,42% | - |
| 17.04.2024 | 21,80 | 22,00 | 20,40 | 20,70 | -4,61% | - |
| 16.04.2024 | 21,70 | 22,10 | 21,00 | 21,70 | -0,91% | - |
| 15.04.2024 | 23,00 | 23,40 | 21,00 | 21,90 | -5,19% | - |
| 12.04.2024 | 22,60 | 23,80 | 22,60 | 23,10 | 1,32% | - |
| 11.04.2024 | 22,10 | 23,20 | 21,70 | 22,80 | 1,79% | - |
| 10.04.2024 | 22,20 | 23,20 | 21,70 | 22,40 | -1,32% | - |
| 09.04.2024 | 23,40 | 23,50 | 22,60 | 22,70 | -2,99% | - |
| 08.04.2024 | 23,00 | 25,15 | 22,70 | 23,40 | 1,74% | - |
| 05.04.2024 | 21,80 | 23,00 | 21,80 | 23,00 | 2,68% | - |
| 04.04.2024 | 21,80 | 25,10 | 21,80 | 22,40 | -0,44% | - |
| 03.04.2024 | 22,30 | 25,30 | 21,90 | 22,50 | 0,45% | - |
| 02.04.2024 | 22,10 | 25,30 | 21,70 | 22,40 | -5,49% | - |
| 28.03.2024 | 21,50 | 23,70 | 21,50 | 23,70 | 0,21% | - |
| 27.03.2024 | 21,70 | 23,65 | 21,50 | 23,65 | 8,99% | - |
| 26.03.2024 | 21,20 | 23,50 | 21,20 | 21,70 | 1,88% | - |
| 25.03.2024 | 20,60 | 21,60 | 20,30 | 21,30 | 3,65% | - |
| 22.03.2024 | 20,45 | 20,70 | 19,75 | 20,55 | 0,24% | - |
| 21.03.2024 | 20,40 | 21,20 | 20,05 | 20,50 | 0,74% | - |
| 20.03.2024 | 20,40 | 21,00 | 20,30 | 20,35 | -0,73% | - |
| 19.03.2024 | 20,40 | 21,10 | 20,40 | 20,50 | -12,77% | - |
| 18.03.2024 | 20,90 | 23,50 | 20,40 | 23,50 | 0,00% | - |
| 15.03.2024 | 21,00 | 23,50 | 20,35 | 23,50 | 0,00% | - |
| 14.03.2024 | 22,00 | 23,50 | 20,45 | 23,50 | 0,64% | - |
| 13.03.2024 | 22,10 | 23,35 | 21,80 | 23,35 | -4,30% | - |
| 12.03.2024 | 22,00 | 24,40 | 21,90 | 24,40 | 0,00% | - |
| 11.03.2024 | 22,60 | 24,40 | 21,80 | 24,40 | 7,96% | - |
| 08.03.2024 | 22,50 | 23,00 | 22,50 | 22,60 | 0,44% | - |
| 07.03.2024 | 22,80 | 23,50 | 22,20 | 22,50 | -1,32% | - |
| 06.03.2024 | 23,00 | 23,60 | 22,50 | 22,80 | -0,44% | - |
| 05.03.2024 | 22,40 | 23,20 | 22,40 | 22,90 | -0,87% | - |
| 04.03.2024 | 23,80 | 24,40 | 22,90 | 23,10 | -3,75% | - |
| 01.03.2024 | 23,70 | 24,70 | 23,40 | 24,00 | 0,84% | - |
| 29.02.2024 | 23,20 | 24,50 | 23,10 | 23,80 | 3,03% | - |
| 28.02.2024 | 23,40 | 23,70 | 23,00 | 23,10 | -0,86% | - |
| 27.02.2024 | 22,70 | 24,50 | 22,60 | 23,30 | 2,19% | - |
| 26.02.2024 | 22,50 | 23,30 | 22,20 | 22,80 | 1,33% | - |
| 23.02.2024 | 22,90 | 23,10 | 22,10 | 22,50 | -1,32% | - |
| 22.02.2024 | 23,10 | 24,00 | 22,60 | 22,80 | -1,72% | - |
| 21.02.2024 | 24,00 | 25,20 | 23,00 | 23,20 | -3,33% | - |
| 20.02.2024 | 24,80 | 25,40 | 24,00 | 24,00 | -3,61% | - |
| 19.02.2024 | 24,80 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 16.02.2024 | 24,80 | 25,60 | 24,70 | 24,80 | 0,00% | - |
| 15.02.2024 | 25,00 | 25,90 | 24,70 | 24,80 | -0,80% | - |
| 14.02.2024 | 24,70 | 25,70 | 24,50 | 25,00 | 1,21% | - |
| 13.02.2024 | 25,80 | 26,00 | 24,20 | 24,70 | -4,26% | - |
| 12.02.2024 | 25,50 | 29,20 | 25,20 | 25,80 | 1,18% | - |
| 09.02.2024 | 23,80 | 26,10 | 23,20 | 25,50 | 7,14% | 504,00 |
| 08.02.2024 | 23,90 | 23,90 | 23,50 | 23,80 | -0,42% | - |
| 07.02.2024 | 24,20 | 28,30 | 23,80 | 23,90 | -1,24% | - |
| 06.02.2024 | 23,30 | 24,30 | 23,30 | 24,20 | 2,98% | - |
| 05.02.2024 | 23,50 | 24,10 | 23,40 | 23,50 | 0,00% | - |
| 02.02.2024 | 23,50 | 28,20 | 23,10 | 23,50 | 0,43% | - |
| 01.02.2024 | 23,50 | 24,00 | 23,20 | 23,40 | -0,43% | - |
| 31.01.2024 | 23,40 | 24,00 | 23,20 | 23,50 | 0,43% | - |
| 30.01.2024 | 23,00 | 23,60 | 22,10 | 23,40 | 2,18% | - |
| 29.01.2024 | 23,00 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 26.01.2024 | 21,80 | 26,80 | 21,70 | 22,90 | 5,05% | - |
| 25.01.2024 | 21,20 | 21,90 | 21,10 | 21,80 | 3,81% | - |
| 24.01.2024 | 21,20 | 27,30 | 21,00 | 21,00 | -2,78% | - |
| 23.01.2024 | 21,40 | 26,80 | 21,30 | 21,60 | 0,47% | - |
| 22.01.2024 | 21,00 | 27,40 | 21,00 | 21,50 | 2,38% | - |
| 19.01.2024 | 21,80 | 21,90 | 20,90 | 21,00 | -3,23% | 300,00 |
| 18.01.2024 | 20,70 | 25,30 | 20,70 | 21,70 | 4,83% | - |
| 17.01.2024 | 20,60 | 21,50 | 20,60 | 20,70 | 0,00% | - |
| 16.01.2024 | 20,90 | 25,50 | 20,40 | 20,70 | 0,00% | - |
| 15.01.2024 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 12.01.2024 | 21,00 | 21,80 | 20,70 | 20,80 | -1,42% | - |
| 11.01.2024 | 21,10 | 23,55 | 20,70 | 21,10 | -0,47% | - |
| 10.01.2024 | 21,60 | 22,10 | 20,25 | 21,20 | -1,85% | - |
| 09.01.2024 | 21,50 | 22,40 | 21,20 | 21,60 | 0,47% | - |
| 08.01.2024 | 21,10 | 22,15 | 21,10 | 21,50 | 1,90% | - |
| 05.01.2024 | 21,70 | 22,30 | 21,00 | 21,10 | -2,76% | - |
| 04.01.2024 | 23,00 | 23,60 | 21,70 | 21,70 | -5,65% | - |
| 03.01.2024 | 22,10 | 23,60 | 21,50 | 23,00 | 2,22% | - |
| 02.01.2024 | 21,85 | 23,20 | 21,85 | 22,50 | -3,43% | - |
| 29.12.2023 | 23,30 | 23,30 | 23,10 | 23,30 | -0,43% | - |
| 28.12.2023 | 23,30 | 24,50 | 22,20 | 23,40 | -1,68% | - |
| 27.12.2023 | 26,10 | 26,70 | 23,20 | 23,80 | -8,81% | - |
| 22.12.2023 | 23,70 | 26,60 | 23,30 | 26,10 | 10,13% | - |
| 21.12.2023 | 22,70 | 26,70 | 22,70 | 23,70 | 4,41% | - |
| 20.12.2023 | 20,90 | 23,10 | 20,70 | 22,70 | 9,13% | - |
| 19.12.2023 | 20,40 | 21,00 | 17,15 | 20,80 | 2,97% | - |
| 18.12.2023 | 20,40 | 20,60 | 17,10 | 20,20 | -0,49% | - |
| 15.12.2023 | 20,05 | 20,50 | 19,50 | 20,30 | 1,00% | - |
| 14.12.2023 | 20,40 | 20,50 | 17,20 | 20,10 | -1,47% | - |
| 13.12.2023 | 20,25 | 20,50 | 19,40 | 20,40 | 0,99% | - |
| 12.12.2023 | 19,55 | 20,20 | 17,40 | 20,20 | 3,06% | - |
| 11.12.2023 | 19,75 | 19,90 | 17,50 | 19,60 | -1,01% | - |
| 08.12.2023 | 20,15 | 20,60 | 19,65 | 19,80 | -1,49% | - |
| 07.12.2023 | 20,50 | 20,50 | 20,05 | 20,10 | 0,50% | - |
| 06.12.2023 | 20,30 | 20,60 | 20,00 | 20,00 | -1,72% | - |