58,710$
-0,93%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 59,60 | 59,64 | 58,21 | 58,66 | -1,46% | - |
| 29.04.2024 | 58,16 | 59,65 | 57,77 | 59,53 | 2,43% | - |
| 26.04.2024 | 57,73 | 59,59 | 57,39 | 58,12 | 0,92% | - |
| 25.04.2024 | 57,62 | 58,01 | 56,42 | 57,59 | -0,36% | - |
| 24.04.2024 | 56,36 | 58,51 | 55,67 | 57,80 | 2,70% | - |
| 23.04.2024 | 53,88 | 56,44 | 53,38 | 56,28 | 6,79% | - |
| 22.04.2024 | 53,07 | 54,40 | 52,70 | 52,70 | -0,57% | - |
| 19.04.2024 | 51,68 | 53,21 | 51,35 | 53,00 | 1,84% | - |
| 18.04.2024 | 51,48 | 52,26 | 50,94 | 52,04 | 1,32% | - |
| 17.04.2024 | 51,43 | 53,62 | 51,16 | 51,36 | -0,02% | - |
| 16.04.2024 | 50,77 | 51,40 | 49,97 | 51,37 | 1,10% | - |
| 15.04.2024 | 50,81 | 51,52 | 50,46 | 50,81 | 0,22% | - |
| 12.04.2024 | 50,67 | 50,96 | 49,73 | 50,70 | 0,48% | - |
| 11.04.2024 | 50,21 | 51,05 | 50,03 | 50,46 | 0,52% | - |
| 10.04.2024 | 51,28 | 51,80 | 49,97 | 50,20 | -2,79% | - |
| 09.04.2024 | 51,75 | 52,05 | 50,91 | 51,64 | -0,23% | - |
| 08.04.2024 | 52,00 | 52,72 | 51,76 | 51,76 | -0,50% | - |
| 05.04.2024 | 52,30 | 52,89 | 51,72 | 52,02 | -1,07% | - |
| 04.04.2024 | 53,73 | 55,56 | 52,32 | 52,58 | -0,85% | - |
| 03.04.2024 | 53,01 | 53,73 | 52,37 | 53,03 | -0,21% | - |
| 02.04.2024 | 56,21 | 56,27 | 52,29 | 53,14 | -5,11% | - |
| 28.03.2024 | 54,50 | 56,50 | 54,50 | 56,00 | 2,75% | - |
| 27.03.2024 | 53,50 | 57,00 | 53,50 | 54,50 | 1,87% | - |
| 26.03.2024 | 53,50 | 55,50 | 53,25 | 53,50 | -0,47% | - |
| 25.03.2024 | 53,00 | 55,25 | 52,50 | 53,75 | 0,94% | - |
| 22.03.2024 | 54,75 | 56,00 | 52,75 | 53,25 | -2,74% | - |
| 21.03.2024 | 53,50 | 55,50 | 53,50 | 54,75 | 2,34% | - |
| 20.03.2024 | 53,50 | 54,75 | 53,25 | 53,50 | -0,93% | - |
| 19.03.2024 | 52,75 | 55,25 | 52,75 | 54,00 | 0,47% | 42,00 |
| 18.03.2024 | 54,25 | 55,25 | 52,75 | 53,75 | -0,46% | - |
| 15.03.2024 | 54,75 | 54,75 | 53,75 | 54,00 | -1,37% | - |
| 14.03.2024 | 55,00 | 56,00 | 50,25 | 54,75 | -0,90% | - |
| 13.03.2024 | 55,00 | 56,75 | 54,75 | 55,25 | 0,00% | - |
| 12.03.2024 | 55,00 | 56,00 | 53,25 | 55,25 | -0,90% | - |
| 11.03.2024 | 56,25 | 56,75 | 55,00 | 55,75 | -0,89% | - |
| 08.03.2024 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 07.03.2024 | 55,00 | 56,25 | 55,00 | 56,25 | 0,90% | - |
| 06.03.2024 | 55,50 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 05.03.2024 | 53,50 | 56,25 | 53,25 | 55,75 | 3,72% | - |
| 04.03.2024 | 54,00 | 54,75 | 52,75 | 53,75 | -0,92% | - |
| 01.03.2024 | 54,75 | 55,50 | 54,00 | 54,25 | -0,91% | - |
| 29.02.2024 | 53,00 | 54,75 | 52,25 | 54,75 | 2,82% | - |
| 28.02.2024 | 58,50 | 58,75 | 49,00 | 53,25 | -9,36% | - |
| 27.02.2024 | 57,50 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 26.02.2024 | 58,50 | 58,75 | 57,75 | 57,75 | -1,70% | 3,00 |
| 23.02.2024 | 58,50 | 59,75 | 58,25 | 58,75 | 0,00% | - |
| 22.02.2024 | 57,50 | 59,25 | 57,50 | 58,75 | 2,17% | - |
| 21.02.2024 | 57,50 | 58,25 | 57,50 | 57,50 | -1,29% | - |
| 20.02.2024 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 19.02.2024 | 58,50 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 16.02.2024 | 58,00 | 59,25 | 57,25 | 58,25 | 0,00% | - |
| 15.02.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 14.02.2024 | 57,25 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 13.02.2024 | 58,25 | 58,25 | 55,75 | 57,25 | -1,72% | - |
| 12.02.2024 | 57,75 | 59,25 | 57,25 | 58,25 | 1,75% | 24,00 |
| 09.02.2024 | 57,00 | 58,00 | 56,25 | 57,25 | 0,00% | - |
| 08.02.2024 | 55,25 | 58,25 | 54,75 | 57,25 | 3,62% | - |
| 07.02.2024 | 55,50 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 06.02.2024 | 54,00 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 05.02.2024 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 02.02.2024 | 55,00 | 55,25 | 53,25 | 54,25 | -1,81% | - |
| 01.02.2024 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 31.01.2024 | 55,50 | 56,25 | 54,25 | 54,25 | -2,69% | - |
| 30.01.2024 | 56,50 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 29.01.2024 | 55,75 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 26.01.2024 | 55,00 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 25.01.2024 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 24.01.2024 | 55,00 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 23.01.2024 | 54,50 | 56,25 | 54,50 | 55,25 | 0,91% | - |
| 22.01.2024 | 53,75 | 54,75 | 53,75 | 54,75 | 1,86% | - |
| 19.01.2024 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 18.01.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 17.01.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 16.01.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 15.01.2024 | 52,75 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 12.01.2024 | 52,50 | 53,75 | 51,75 | 52,75 | -0,94% | - |
| 11.01.2024 | 54,00 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 10.01.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 09.01.2024 | 53,50 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 08.01.2024 | 52,25 | 54,50 | 51,75 | 53,75 | 2,87% | - |
| 05.01.2024 | 52,75 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 04.01.2024 | 53,00 | 54,00 | 52,25 | 52,75 | -0,94% | - |
| 03.01.2024 | 56,00 | 56,25 | 53,25 | 53,25 | -5,33% | - |
| 02.01.2024 | 56,50 | 57,25 | 55,75 | 56,25 | -1,75% | - |
| 29.12.2023 | 57,25 | 57,25 | 57,25 | 57,25 | 0,00% | - |
| 28.12.2023 | 57,00 | 57,50 | 56,25 | 57,25 | 0,00% | 20,00 |
| 27.12.2023 | 57,50 | 58,00 | 56,75 | 57,25 | 0,88% | - |
| 22.12.2023 | 55,50 | 57,25 | 54,75 | 56,75 | 0,89% | - |
| 21.12.2023 | 54,75 | 56,75 | 54,50 | 56,25 | 2,74% | - |
| 20.12.2023 | 55,25 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 19.12.2023 | 54,00 | 55,25 | 54,00 | 55,25 | 2,31% | - |
| 18.12.2023 | 53,75 | 54,25 | 53,25 | 54,00 | 0,47% | - |
| 15.12.2023 | 53,50 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 14.12.2023 | 52,00 | 54,25 | 51,75 | 53,75 | 2,87% | - |
| 13.12.2023 | 52,25 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 12.12.2023 | 52,00 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 11.12.2023 | 50,25 | 52,75 | 50,25 | 52,25 | 3,98% | - |
| 08.12.2023 | 50,00 | 50,80 | 49,80 | 50,25 | 1,31% | - |
| 07.12.2023 | 49,60 | 50,75 | 49,40 | 49,60 | -1,29% | - |
| 06.12.2023 | 50,00 | 50,75 | 49,40 | 50,25 | 0,00% | - |