Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,93 | 51,93 | 51,93 | 51,93 | 1,66% | - |
| 25.02.2021 | 53,22 | 53,73 | 50,18 | 51,08 | -2,01% | - |
| 24.02.2021 | 52,55 | 54,21 | 51,03 | 52,13 | -1,12% | - |
| 23.02.2021 | 53,79 | 56,06 | 52,00 | 52,72 | -6,29% | - |
| 22.02.2021 | 0,00 | 56,26 | 0,00 | 56,26 | -1,32% | - |
| 19.02.2021 | 58,25 | 58,25 | 56,62 | 57,01 | -1,26% | - |
| 18.02.2021 | 57,70 | 59,50 | 55,33 | 57,73 | -0,30% | - |
| 17.02.2021 | 57,91 | 57,91 | 57,91 | 57,91 | -3,57% | - |
| 16.02.2021 | 58,11 | 61,82 | 57,85 | 60,05 | 5,03% | - |
| 12.02.2021 | 60,95 | 60,95 | 54,66 | 57,18 | -5,63% | - |
| 11.02.2021 | 61,17 | 63,31 | 0,00 | 60,59 | 1,78% | - |
| 10.02.2021 | 63,53 | 64,57 | 0,00 | 59,53 | -3,96% | - |
| 09.02.2021 | 61,43 | 66,95 | 0,00 | 61,98 | 2,85% | - |
| 08.02.2021 | 59,37 | 61,83 | 58,74 | 60,26 | 3,40% | - |
| 05.02.2021 | 57,71 | 59,05 | 57,62 | 58,28 | 0,74% | - |
| 04.02.2021 | 56,31 | 58,35 | 56,31 | 57,85 | 4,04% | - |
| 03.02.2021 | 55,99 | 57,20 | 55,33 | 55,61 | -3,21% | - |
| 02.02.2021 | 60,95 | 62,19 | 56,49 | 57,45 | -8,30% | - |
| 01.02.2021 | 55,16 | 64,99 | 54,89 | 62,65 | 16,88% | - |
| 29.01.2021 | 50,55 | 54,55 | 49,52 | 53,60 | 17,79% | - |
| 28.01.2021 | 45,83 | 47,22 | 45,17 | 45,51 | -0,47% | - |
| 27.01.2021 | 46,06 | 47,65 | 44,41 | 45,72 | -4,10% | - |
| 26.01.2021 | 47,02 | 48,19 | 47,02 | 47,68 | 1,90% | - |
| 25.01.2021 | 47,23 | 47,27 | 46,11 | 46,79 | -0,73% | - |
| 22.01.2021 | 46,71 | 48,09 | 45,29 | 47,13 | 1,96% | - |
| 21.01.2021 | 45,70 | 46,50 | 44,31 | 46,23 | 2,92% | - |
| 20.01.2021 | 44,83 | 46,29 | 44,26 | 44,92 | 0,75% | - |
| 19.01.2021 | 45,37 | 45,86 | 44,10 | 44,58 | -4,31% | - |
| 15.01.2021 | 47,79 | 48,94 | 45,36 | 46,59 | -6,00% | - |
| 14.01.2021 | 48,02 | 49,73 | 48,02 | 49,57 | -0,56% | - |
| 13.01.2021 | 50,26 | 50,37 | 46,87 | 49,85 | 0,43% | - |
| 12.01.2021 | 48,94 | 50,68 | 48,14 | 49,63 | 6,74% | - |
| 11.01.2021 | 48,00 | 48,00 | 46,41 | 46,50 | -5,98% | - |
| 08.01.2021 | 51,66 | 51,93 | 47,83 | 49,45 | -3,05% | - |
| 07.01.2021 | 50,68 | 51,75 | 49,90 | 51,01 | 0,15% | - |
| 06.01.2021 | 48,69 | 52,74 | 47,61 | 50,93 | 6,28% | - |
| 05.01.2021 | 47,50 | 50,43 | 46,66 | 47,92 | 0,64% | - |
| 04.01.2021 | 50,46 | 51,16 | 46,98 | 47,62 | -4,50% | - |
| 31.12.2020 | 47,02 | 51,15 | 45,29 | 49,86 | 5,98% | - |
| 30.12.2020 | 45,19 | 47,05 | 38,85 | 47,05 | 0,56% | - |
| 29.12.2020 | 48,00 | 49,28 | 46,58 | 46,79 | -8,15% | - |
| 28.12.2020 | 50,94 | 50,94 | 50,94 | 50,94 | 0,58% | - |
| 24.12.2020 | 51,44 | 51,86 | 50,56 | 50,64 | -3,43% | - |
| 23.12.2020 | 52,04 | 52,89 | 51,48 | 52,44 | -0,41% | - |
| 22.12.2020 | 51,20 | 52,67 | 51,15 | 52,66 | 0,91% | - |
| 21.12.2020 | 49,75 | 52,56 | 49,50 | 52,18 | 2,01% | - |
| 18.12.2020 | 52,16 | 52,81 | 51,13 | 51,15 | -0,64% | - |
| 17.12.2020 | 50,63 | 52,13 | 49,87 | 51,48 | 2,27% | - |
| 16.12.2020 | 50,67 | 51,59 | 49,63 | 50,34 | 1,51% | - |
| 15.12.2020 | 49,87 | 51,35 | 49,01 | 49,59 | 1,47% | - |
| 14.12.2020 | 45,97 | 49,94 | 45,51 | 48,87 | 6,39% | - |
| 11.12.2020 | 44,84 | 46,47 | 44,84 | 45,93 | -4,85% | - |
| 10.12.2020 | 45,39 | 48,27 | 26,73 | 48,27 | 7,91% | - |
| 09.12.2020 | 45,18 | 45,57 | 44,42 | 44,73 | -0,53% | - |
| 08.12.2020 | 44,81 | 47,45 | 44,06 | 44,97 | -7,51% | - |
| 07.12.2020 | 45,85 | 2.165,84 | 26,78 | 48,62 | 5,88% | - |
| 04.12.2020 | 46,24 | 46,64 | 45,75 | 45,92 | 0,79% | - |
| 03.12.2020 | 45,39 | 46,91 | 44,87 | 45,56 | -97,90% | - |
| 02.12.2020 | 44,10 | 2.167,07 | 43,76 | 2.167,07 | 4.880,06% | - |
| 01.12.2020 | 44,80 | 45,03 | 43,05 | 43,52 | -1,55% | - |
| 30.11.2020 | 43,22 | 44,65 | 43,22 | 44,20 | -97,78% | - |
| 27.11.2020 | 38,21 | 2.165,15 | 38,21 | 1.994,27 | 5.103,56% | - |
| 25.11.2020 | 36,26 | 38,41 | 36,26 | 38,33 | 0,96% | - |
| 24.11.2020 | 36,11 | 38,04 | 36,11 | 37,96 | 0,05% | - |
| 23.11.2020 | 37,40 | 38,09 | 37,40 | 37,94 | 3,93% | - |
| 20.11.2020 | 35,76 | 36,93 | 35,54 | 36,51 | 3,49% | - |
| 19.11.2020 | 34,32 | 35,34 | 34,03 | 35,28 | 2,05% | - |
| 18.11.2020 | 33,81 | 34,61 | 33,73 | 34,57 | 2,64% | - |
| 17.11.2020 | 34,12 | 34,12 | 33,07 | 33,68 | -0,34% | - |
| 16.11.2020 | 33,78 | 34,71 | 33,69 | 33,79 | -1,40% | - |
| 13.11.2020 | 31,93 | 34,29 | 31,93 | 34,27 | 2,12% | - |
| 12.11.2020 | 32,63 | 33,73 | 32,63 | 33,56 | -1,66% | - |
| 11.11.2020 | 32,83 | 34,51 | 32,82 | 34,13 | 0,00% | - |
| 10.11.2020 | 33,34 | 34,35 | 32,41 | 34,13 | 3,35% | - |
| 09.11.2020 | 0,00 | 33,02 | 0,00 | 33,02 | 10,81% | - |
| 06.11.2020 | 29,66 | 30,02 | 29,24 | 29,80 | -0,77% | - |
| 05.11.2020 | 28,40 | 30,18 | 28,40 | 30,03 | 0,40% | - |
| 04.11.2020 | 0,00 | 30,98 | 0,00 | 29,91 | -0,27% | - |
| 03.11.2020 | 29,35 | 30,03 | 29,21 | 29,99 | -1,32% | - |
| 02.11.2020 | 31,61 | 31,61 | 29,83 | 30,39 | 4,99% | - |
| 30.10.2020 | 27,76 | 29,17 | 27,24 | 28,95 | 3,34% | - |
| 29.10.2020 | 27,04 | 28,28 | 26,74 | 28,01 | 4,05% | - |
| 28.10.2020 | 28,66 | 28,83 | 26,92 | 26,92 | -7,22% | - |
| 27.10.2020 | 29,17 | 29,17 | 28,74 | 29,02 | 0,97% | - |
| 26.10.2020 | 28,97 | 29,06 | 28,35 | 28,74 | 1,84% | - |
| 23.10.2020 | 29,49 | 29,84 | 28,22 | 28,22 | 19,43% | - |
| 22.10.2020 | 23,20 | 23,63 | 23,04 | 23,63 | 1,63% | - |
| 21.10.2020 | 22,97 | 23,42 | 22,32 | 23,25 | 2,47% | - |
| 20.10.2020 | 21,89 | 23,24 | 21,89 | 22,69 | -0,22% | - |
| 19.10.2020 | 22,24 | 23,12 | 22,17 | 22,74 | 1,63% | - |
| 16.10.2020 | 21,94 | 22,58 | 21,52 | 22,37 | 5,17% | - |
| 15.10.2020 | 22,26 | 22,26 | 21,27 | 21,27 | -5,51% | - |
| 14.10.2020 | 21,42 | 22,75 | 21,42 | 22,51 | -0,40% | - |
| 13.10.2020 | 23,40 | 23,40 | 22,03 | 22,60 | -0,53% | - |
| 12.10.2020 | 21,64 | 22,72 | 21,64 | 22,72 | 2,69% | - |
| 09.10.2020 | 21,66 | 22,13 | 21,62 | 22,13 | 2,57% | - |
| 08.10.2020 | 20,58 | 21,83 | 20,58 | 21,57 | -1,37% | - |
| 07.10.2020 | 21,78 | 21,89 | 20,94 | 21,87 | 1,96% | - |
| 06.10.2020 | 21,60 | 21,74 | 20,86 | 21,45 | 2,09% | - |
| 05.10.2020 | 20,45 | 21,01 | 20,24 | 21,01 | 4,61% | - |