21,800€
1,87%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,50 | 22,10 | 21,20 | 21,80 | 1,87% | - |
27.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
25.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
22.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
21.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
20.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
19.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
18.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
13.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
12.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
11.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
08.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
07.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
06.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
05.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | - |
04.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
01.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
29.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
28.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
27.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
26.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
23.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
22.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
21.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
20.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
19.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
16.02.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 450,00 |
15.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
14.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
12.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 8,62% | - |
09.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
07.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
05.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
02.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
01.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
31.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
30.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
29.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
26.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
24.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
23.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
22.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
19.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
16.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
15.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
12.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
11.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
10.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
09.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
08.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
05.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
04.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
03.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
02.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
29.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
28.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -10,16% | - |
27.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 10,34% | - |
22.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
21.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
20.12.2023 | 20,60 | 22,20 | 20,60 | 22,20 | 11,56% | 1,00 |
19.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
18.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
15.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
14.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
13.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
12.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
11.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
08.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
07.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
06.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
05.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
04.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
01.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
30.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
29.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
28.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
27.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
24.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
23.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
22.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
21.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
20.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
17.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
16.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
15.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
14.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
13.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
10.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
09.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
08.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
07.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |