71,230$
1,44%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 70,34 | 71,31 | 70,34 | 71,23 | 1,44% | 26.266,00 |
| 17.05.2024 | 68,83 | 70,30 | 68,81 | 70,22 | 1,75% | 56.988,00 |
| 16.05.2024 | 68,04 | 69,33 | 68,04 | 69,01 | 1,55% | 83.376,00 |
| 15.05.2024 | 69,60 | 69,60 | 67,67 | 67,96 | -1,82% | 48.003,00 |
| 14.05.2024 | 69,52 | 69,53 | 68,82 | 69,22 | 0,85% | 49.539,00 |
| 13.05.2024 | 69,17 | 69,98 | 68,48 | 68,63 | 0,68% | 40.403,00 |
| 10.05.2024 | 68,75 | 68,75 | 67,97 | 68,17 | -0,86% | 63.102,00 |
| 09.05.2024 | 67,66 | 68,78 | 67,13 | 68,76 | 2,29% | 47.843,00 |
| 08.05.2024 | 67,09 | 67,65 | 66,71 | 67,22 | -0,75% | 58.938,00 |
| 07.05.2024 | 66,42 | 68,10 | 66,42 | 67,73 | 2,89% | 85.553,00 |
| 06.05.2024 | 66,14 | 66,45 | 65,46 | 65,83 | 0,34% | 86.465,00 |
| 03.05.2024 | 67,62 | 67,77 | 65,48 | 65,61 | -2,68% | 133.617,00 |
| 02.05.2024 | 66,96 | 69,25 | 66,96 | 67,42 | 8,60% | 217.317,00 |
| 01.05.2024 | 62,41 | 63,14 | 61,09 | 62,08 | 0,10% | 116.949,00 |
| 30.04.2024 | 63,18 | 63,46 | 61,96 | 62,02 | -2,76% | 63.105,00 |
| 29.04.2024 | 62,03 | 63,92 | 62,03 | 63,78 | 2,16% | 50.720,00 |
| 26.04.2024 | 62,32 | 63,52 | 62,31 | 62,43 | 1,04% | 59.933,00 |
| 25.04.2024 | 61,55 | 62,11 | 60,74 | 61,79 | -0,10% | 120.315,00 |
| 24.04.2024 | 60,50 | 62,42 | 60,49 | 61,85 | 2,62% | 103.972,00 |
| 23.04.2024 | 57,83 | 60,27 | 57,83 | 60,27 | 5,00% | 109.013,00 |
| 22.04.2024 | 57,15 | 57,83 | 56,57 | 57,40 | 1,66% | 41.787,00 |
| 19.04.2024 | 55,70 | 56,53 | 55,67 | 56,46 | 1,95% | 85.965,00 |
| 18.04.2024 | 54,94 | 55,48 | 54,54 | 55,38 | 1,00% | 79.767,00 |
| 17.04.2024 | 55,83 | 56,81 | 54,75 | 54,83 | 0,48% | 108.865,00 |
| 16.04.2024 | 53,48 | 54,58 | 53,41 | 54,57 | 1,06% | 60.287,00 |
| 15.04.2024 | 54,28 | 54,70 | 53,73 | 54,00 | 0,10% | 30.289,00 |
| 12.04.2024 | 53,85 | 53,95 | 53,03 | 53,95 | -0,49% | 114.979,00 |
| 11.04.2024 | 54,00 | 54,48 | 53,95 | 54,21 | 0,39% | 102.478,00 |
| 10.04.2024 | 54,52 | 54,97 | 53,71 | 54,00 | -3,64% | 105.805,00 |
| 09.04.2024 | 56,32 | 56,32 | 55,46 | 56,04 | -0,25% | 62.008,00 |
| 08.04.2024 | 56,83 | 56,94 | 56,18 | 56,18 | -0,39% | 40.154,00 |
| 05.04.2024 | 57,16 | 57,16 | 56,08 | 56,40 | -0,93% | 77.565,00 |
| 04.04.2024 | 59,68 | 60,00 | 56,93 | 56,93 | -0,89% | 77.843,00 |
| 03.04.2024 | 57,03 | 57,67 | 56,79 | 57,44 | 0,38% | 103.243,00 |
| 02.04.2024 | 58,33 | 58,79 | 56,45 | 57,22 | -5,19% | 90.998,00 |
| 01.04.2024 | 60,01 | 60,67 | 60,01 | 60,35 | 0,19% | 44.874,00 |
| 28.03.2024 | 59,45 | 60,51 | 59,45 | 60,24 | 1,50% | 86.276,00 |
| 27.03.2024 | 59,00 | 59,37 | 58,71 | 59,35 | 2,36% | 81.461,00 |
| 26.03.2024 | 58,84 | 58,84 | 57,98 | 57,98 | -0,44% | 81.536,00 |
| 25.03.2024 | 57,74 | 58,66 | 57,74 | 58,24 | 1,55% | 48.880,00 |
| 22.03.2024 | 59,39 | 59,39 | 57,35 | 57,35 | -3,45% | 178.776,00 |
| 21.03.2024 | 60,96 | 60,96 | 58,26 | 59,40 | 1,57% | 216.741,00 |
| 20.03.2024 | 58,50 | 58,76 | 57,91 | 58,48 | 0,21% | 185.194,00 |
| 19.03.2024 | 57,56 | 58,68 | 57,26 | 58,36 | 1,28% | 169.477,00 |
| 18.03.2024 | 58,59 | 59,25 | 57,52 | 57,62 | -2,31% | 199.107,00 |
| 15.03.2024 | 59,40 | 59,82 | 58,55 | 58,98 | -0,72% | 478.339,00 |
| 14.03.2024 | 60,54 | 60,99 | 59,14 | 59,41 | -2,16% | 232.662,00 |
| 13.03.2024 | 60,08 | 61,10 | 60,07 | 60,72 | 0,52% | 307.670,00 |
| 12.03.2024 | 60,45 | 60,87 | 60,21 | 60,41 | -0,27% | 235.667,00 |
| 11.03.2024 | 61,79 | 61,79 | 60,33 | 60,57 | -1,30% | 249.028,00 |
| 08.03.2024 | 61,35 | 62,31 | 60,92 | 61,37 | 0,01% | 217.593,00 |
| 07.03.2024 | 60,96 | 63,21 | 60,25 | 61,36 | 0,71% | 120.275,00 |
| 06.03.2024 | 61,00 | 61,55 | 59,97 | 60,93 | 0,46% | 212.625,00 |
| 05.03.2024 | 58,60 | 61,29 | 57,65 | 60,65 | 3,86% | 347.217,00 |
| 04.03.2024 | 59,08 | 59,34 | 57,46 | 58,40 | -1,16% | 307.410,00 |
| 01.03.2024 | 59,50 | 60,05 | 58,50 | 59,08 | -0,29% | 387.703,00 |
| 29.02.2024 | 57,22 | 59,25 | 56,74 | 59,25 | 70,16% | 509.596,00 |
| 13.07.2022 | 34,12 | 35,11 | 34,05 | 34,82 | 0,58% | 318.818,00 |
| 12.07.2022 | 34,20 | 35,30 | 34,20 | 34,62 | 0,90% | 358.490,00 |
| 11.07.2022 | 33,81 | 34,84 | 33,37 | 34,31 | 2,39% | 699.837,00 |
| 08.07.2022 | 34,09 | 34,31 | 33,15 | 33,51 | -1,24% | 324.063,00 |
| 07.07.2022 | 33,29 | 34,00 | 33,09 | 33,93 | 3,01% | 313.918,00 |
| 06.07.2022 | 33,53 | 33,68 | 32,23 | 32,94 | -1,73% | 304.136,00 |
| 05.07.2022 | 32,18 | 33,54 | 32,04 | 33,52 | 2,44% | 397.406,00 |
| 01.07.2022 | 33,32 | 33,79 | 32,18 | 32,72 | -1,95% | 353.745,00 |
| 30.06.2022 | 33,28 | 33,70 | 33,04 | 33,37 | -0,86% | 612.068,00 |
| 29.06.2022 | 34,18 | 34,18 | 33,15 | 33,66 | -0,33% | 377.596,00 |
| 28.06.2022 | 34,51 | 35,01 | 33,70 | 33,77 | -1,32% | 316.674,00 |
| 27.06.2022 | 33,88 | 34,76 | 33,75 | 34,22 | 1,39% | 303.643,00 |
| 24.06.2022 | 33,61 | 34,59 | 33,59 | 33,75 | 1,50% | 790.769,00 |
| 23.06.2022 | 32,68 | 33,31 | 32,16 | 33,25 | 1,25% | 386.122,00 |
| 22.06.2022 | 32,18 | 33,04 | 32,18 | 32,84 | 0,67% | 584.658,00 |
| 21.06.2022 | 33,04 | 33,04 | 32,37 | 32,62 | 1,21% | 476.059,00 |
| 17.06.2022 | 31,85 | 32,75 | 31,66 | 32,23 | 2,12% | 1.105.597,00 |
| 16.06.2022 | 32,78 | 33,00 | 30,98 | 31,56 | -6,13% | 481.454,00 |
| 15.06.2022 | 33,99 | 34,31 | 33,39 | 33,62 | -0,06% | 462.979,00 |
| 14.06.2022 | 34,07 | 34,51 | 33,16 | 33,64 | -1,06% | 468.000,00 |
| 13.06.2022 | 34,48 | 34,72 | 33,16 | 34,00 | -3,87% | 596.683,00 |
| 10.06.2022 | 37,12 | 37,86 | 35,19 | 35,37 | -7,79% | 895.890,00 |
| 09.06.2022 | 37,81 | 38,75 | 37,81 | 38,36 | -1,08% | 664.780,00 |
| 08.06.2022 | 38,88 | 39,20 | 38,34 | 38,78 | -3,17% | 671.229,00 |
| 07.06.2022 | 39,54 | 40,12 | 38,95 | 40,05 | -0,45% | 489.265,00 |
| 06.06.2022 | 40,20 | 40,35 | 39,65 | 40,23 | -0,05% | 337.097,00 |
| 03.06.2022 | 39,84 | 40,34 | 39,36 | 40,25 | -0,12% | 381.366,00 |
| 02.06.2022 | 39,98 | 40,37 | 39,77 | 40,30 | 1,56% | 401.875,00 |
| 01.06.2022 | 40,61 | 40,75 | 39,30 | 39,68 | -0,97% | 507.315,00 |
| 31.05.2022 | 40,33 | 40,35 | 38,94 | 40,07 | 0,53% | 404.102,00 |
| 27.05.2022 | 39,39 | 40,26 | 39,12 | 39,86 | 1,87% | 199.069,00 |
| 26.05.2022 | 38,80 | 39,90 | 38,80 | 39,13 | 2,65% | 342.280,00 |
| 25.05.2022 | 36,09 | 39,00 | 36,06 | 38,12 | 4,27% | 579.578,00 |
| 24.05.2022 | 37,61 | 37,73 | 35,56 | 36,56 | -3,74% | 468.637,00 |
| 23.05.2022 | 36,42 | 38,20 | 36,01 | 37,98 | 4,83% | 612.775,00 |
| 20.05.2022 | 37,92 | 37,92 | 35,62 | 36,23 | -2,71% | 868.481,00 |
| 19.05.2022 | 36,90 | 38,08 | 36,40 | 37,24 | -0,05% | 672.478,00 |
| 18.05.2022 | 39,91 | 40,14 | 36,72 | 37,26 | -10,86% | 1.394.400,00 |
| 17.05.2022 | 43,24 | 44,61 | 41,52 | 41,80 | -1,60% | 1.098.688,00 |
| 16.05.2022 | 42,67 | 43,06 | 41,77 | 42,48 | -0,31% | 486.306,00 |
| 13.05.2022 | 42,11 | 43,21 | 41,83 | 42,61 | 2,26% | 347.398,00 |
| 12.05.2022 | 40,39 | 42,14 | 40,22 | 41,67 | 3,17% | 381.413,00 |
| 11.05.2022 | 41,44 | 41,92 | 40,09 | 40,39 | -1,85% | 471.012,00 |