Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.05.2022 | 42,55 | 42,86 | 40,60 | 41,15 | -2,58% | 427.317,00 |
| 09.05.2022 | 41,38 | 42,73 | 40,99 | 42,24 | -0,26% | 521.695,00 |
| 06.05.2022 | 40,92 | 43,33 | 40,50 | 42,35 | 3,19% | 882.125,00 |
| 05.05.2022 | 40,97 | 42,03 | 39,94 | 41,04 | -0,27% | 721.010,00 |
| 04.05.2022 | 41,08 | 41,44 | 39,80 | 41,15 | 0,81% | 476.101,00 |
| 03.05.2022 | 40,12 | 41,01 | 39,77 | 40,82 | 0,17% | 420.303,00 |
| 02.05.2022 | 39,65 | 40,84 | 39,50 | 40,75 | 2,57% | 487.165,00 |
| 29.04.2022 | 40,99 | 41,37 | 39,43 | 39,73 | -3,47% | 489.154,00 |
| 28.04.2022 | 40,89 | 41,51 | 39,79 | 41,16 | 2,82% | 336.454,00 |
| 27.04.2022 | 40,00 | 40,87 | 39,41 | 40,03 | -0,62% | 576.685,00 |
| 26.04.2022 | 40,89 | 41,15 | 40,15 | 40,28 | -2,87% | 519.657,00 |
| 25.04.2022 | 40,69 | 41,51 | 39,86 | 41,47 | 1,29% | 609.234,00 |
| 22.04.2022 | 42,22 | 42,34 | 40,81 | 40,94 | -3,49% | 498.323,00 |
| 21.04.2022 | 42,86 | 43,56 | 41,78 | 42,42 | -0,54% | 676.812,00 |
| 20.04.2022 | 43,04 | 43,68 | 42,61 | 42,65 | -0,33% | 477.370,00 |
| 19.04.2022 | 41,13 | 43,17 | 41,13 | 42,79 | 4,04% | 626.670,00 |
| 18.04.2022 | 40,47 | 41,39 | 40,24 | 41,13 | 1,43% | 502.723,00 |
| 14.04.2022 | 41,04 | 41,78 | 40,42 | 40,55 | -0,81% | 704.363,00 |
| 13.04.2022 | 40,72 | 41,68 | 40,57 | 40,88 | 0,42% | 446.370,00 |
| 12.04.2022 | 40,99 | 42,27 | 40,53 | 40,71 | 0,37% | 564.798,00 |
| 11.04.2022 | 40,07 | 41,60 | 39,89 | 40,56 | 0,57% | 655.776,00 |
| 08.04.2022 | 41,02 | 41,46 | 40,16 | 40,33 | -1,44% | 479.945,00 |
| 07.04.2022 | 40,00 | 41,09 | 39,23 | 40,92 | 2,35% | 565.899,00 |
| 06.04.2022 | 41,07 | 41,25 | 39,01 | 39,98 | -3,82% | 661.934,00 |
| 05.04.2022 | 42,35 | 42,52 | 41,13 | 41,57 | -2,03% | 576.914,00 |
| 04.04.2022 | 41,18 | 42,72 | 40,82 | 42,43 | 2,51% | 650.910,00 |
| 01.04.2022 | 41,80 | 42,03 | 40,37 | 41,39 | 0,10% | 793.068,00 |
| 31.03.2022 | 42,49 | 42,49 | 41,07 | 41,35 | -3,52% | 542.789,00 |
| 30.03.2022 | 45,01 | 45,05 | 42,84 | 42,86 | -5,09% | 454.627,00 |
| 29.03.2022 | 44,58 | 45,66 | 44,50 | 45,16 | 3,27% | 467.174,00 |
| 28.03.2022 | 43,34 | 43,79 | 42,50 | 43,73 | 0,51% | 173.067,00 |
| 25.03.2022 | 43,79 | 44,38 | 43,29 | 43,51 | -0,07% | 236.338,00 |
| 24.03.2022 | 43,45 | 43,81 | 43,13 | 43,54 | 1,14% | 164.934,00 |
| 23.03.2022 | 44,04 | 44,56 | 42,85 | 43,05 | -3,17% | 222.096,00 |
| 22.03.2022 | 44,98 | 46,02 | 44,05 | 44,46 | 0,52% | 238.819,00 |
| 21.03.2022 | 46,06 | 46,43 | 44,06 | 44,23 | -4,16% | 278.696,00 |
| 18.03.2022 | 44,91 | 46,40 | 44,71 | 46,15 | 2,44% | 650.968,00 |
| 17.03.2022 | 43,92 | 45,14 | 43,79 | 45,05 | 1,26% | 212.904,00 |
| 16.03.2022 | 43,38 | 45,03 | 43,29 | 44,49 | 4,71% | 413.701,00 |
| 15.03.2022 | 43,57 | 44,62 | 42,34 | 42,49 | -2,55% | 450.187,00 |
| 14.03.2022 | 44,00 | 44,85 | 43,44 | 43,60 | -0,23% | 259.763,00 |
| 11.03.2022 | 43,77 | 44,27 | 43,23 | 43,70 | 1,02% | 343.881,00 |
| 10.03.2022 | 42,09 | 43,66 | 42,02 | 43,26 | 0,21% | 266.873,00 |
| 09.03.2022 | 44,13 | 45,08 | 43,10 | 43,17 | 2,61% | 465.526,00 |
| 08.03.2022 | 40,14 | 42,75 | 39,90 | 42,07 | 5,73% | 687.457,00 |
| 07.03.2022 | 42,71 | 43,07 | 39,75 | 39,79 | -8,00% | 909.143,00 |
| 04.03.2022 | 44,85 | 45,19 | 42,32 | 43,25 | -5,05% | 685.234,00 |
| 03.03.2022 | 48,46 | 48,93 | 45,14 | 45,55 | -5,16% | 612.353,00 |
| 02.03.2022 | 45,28 | 48,72 | 45,12 | 48,03 | 6,83% | 863.051,00 |
| 01.03.2022 | 50,12 | 50,15 | 44,60 | 44,96 | -9,25% | 863.629,00 |
| 28.02.2022 | 49,23 | 50,23 | 48,87 | 49,54 | -0,28% | 714.217,00 |
| 25.02.2022 | 48,48 | 49,85 | 48,08 | 49,68 | 3,48% | 428.800,00 |
| 24.02.2022 | 45,17 | 48,11 | 45,01 | 48,01 | 3,38% | 438.168,00 |
| 23.02.2022 | 46,95 | 47,38 | 46,15 | 46,44 | -0,11% | 506.718,00 |
| 22.02.2022 | 46,53 | 47,13 | 45,50 | 46,49 | -1,04% | 509.932,00 |
| 18.02.2022 | 46,67 | 47,41 | 46,38 | 46,98 | -0,04% | 356.534,00 |
| 17.02.2022 | 48,21 | 49,14 | 46,95 | 47,00 | -3,67% | 181.224,00 |