71,096$
-0,17%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 70,05 | 71,37 | 70,05 | 71,22 | 1,50% | 307.874,00 |
| 17.05.2024 | 68,91 | 70,30 | 68,81 | 70,17 | 1,70% | 431.952,00 |
| 16.05.2024 | 67,91 | 69,37 | 67,86 | 69,00 | 1,53% | 453.965,00 |
| 15.05.2024 | 69,53 | 69,64 | 67,66 | 67,96 | -1,83% | 398.932,00 |
| 14.05.2024 | 69,27 | 69,63 | 68,84 | 69,23 | 0,86% | 240.687,00 |
| 13.05.2024 | 69,00 | 69,98 | 68,46 | 68,64 | 0,66% | 276.570,00 |
| 10.05.2024 | 68,75 | 68,95 | 67,93 | 68,19 | -0,86% | 265.067,00 |
| 09.05.2024 | 67,21 | 68,80 | 66,88 | 68,78 | 2,34% | 258.667,00 |
| 08.05.2024 | 67,33 | 67,69 | 66,69 | 67,21 | -0,77% | 375.851,00 |
| 07.05.2024 | 66,30 | 68,12 | 66,30 | 67,73 | 2,96% | 509.015,00 |
| 06.05.2024 | 66,10 | 66,50 | 65,35 | 65,78 | 0,20% | 977.644,00 |
| 03.05.2024 | 68,30 | 68,48 | 65,46 | 65,65 | -2,55% | 1.008.759,00 |
| 02.05.2024 | 65,00 | 69,69 | 65,00 | 67,37 | 8,42% | 2.144.172,00 |
| 01.05.2024 | 62,06 | 63,14 | 61,06 | 62,14 | 0,13% | 775.259,00 |
| 30.04.2024 | 63,16 | 63,46 | 61,95 | 62,06 | -2,76% | 457.842,00 |
| 29.04.2024 | 62,45 | 63,94 | 61,87 | 63,82 | 2,60% | 638.817,00 |
| 26.04.2024 | 62,32 | 63,54 | 62,10 | 62,20 | 0,65% | 700.170,00 |
| 25.04.2024 | 61,72 | 62,10 | 60,64 | 61,80 | -0,10% | 626.591,00 |
| 24.04.2024 | 60,37 | 62,46 | 59,97 | 61,86 | 2,71% | 659.294,00 |
| 23.04.2024 | 57,37 | 60,28 | 57,35 | 60,23 | 4,97% | 558.016,00 |
| 22.04.2024 | 56,65 | 57,85 | 56,57 | 57,38 | 1,65% | 394.848,00 |
| 19.04.2024 | 55,16 | 56,56 | 55,16 | 56,45 | 1,91% | 492.298,00 |
| 18.04.2024 | 55,09 | 55,52 | 54,54 | 55,39 | 1,00% | 483.623,00 |
| 17.04.2024 | 55,10 | 57,16 | 54,70 | 54,84 | 0,51% | 449.025,00 |
| 16.04.2024 | 53,72 | 54,60 | 53,36 | 54,56 | 1,04% | 330.065,00 |
| 15.04.2024 | 54,47 | 54,90 | 53,73 | 54,00 | 0,07% | 364.985,00 |
| 12.04.2024 | 53,75 | 54,05 | 52,95 | 53,96 | -0,50% | 531.913,00 |
| 11.04.2024 | 54,34 | 54,49 | 53,92 | 54,23 | 0,52% | 470.731,00 |
| 10.04.2024 | 54,90 | 54,97 | 53,68 | 53,95 | -3,75% | 438.532,00 |
| 09.04.2024 | 56,47 | 56,47 | 55,47 | 56,05 | -0,28% | 283.812,00 |
| 08.04.2024 | 56,89 | 57,00 | 56,18 | 56,21 | -0,30% | 323.493,00 |
| 05.04.2024 | 56,92 | 57,16 | 56,04 | 56,38 | -1,07% | 563.823,00 |
| 04.04.2024 | 59,24 | 60,17 | 56,93 | 56,99 | -0,80% | 465.696,00 |
| 03.04.2024 | 56,98 | 57,88 | 56,80 | 57,45 | 0,37% | 423.395,00 |
| 02.04.2024 | 59,00 | 59,33 | 56,42 | 57,24 | -5,15% | 478.780,00 |
| 01.04.2024 | 60,23 | 60,75 | 59,79 | 60,35 | 0,17% | 443.556,00 |
| 28.03.2024 | 59,30 | 60,50 | 59,30 | 60,25 | 1,50% | 601.852,00 |
| 27.03.2024 | 58,64 | 59,38 | 58,51 | 59,36 | 2,29% | 522.438,00 |
| 26.03.2024 | 58,68 | 58,86 | 57,97 | 58,03 | -0,39% | 544.973,00 |
| 25.03.2024 | 57,34 | 58,66 | 57,34 | 58,26 | 1,60% | 438.742,00 |
| 22.03.2024 | 59,14 | 59,18 | 57,28 | 57,34 | -3,45% | 525.117,00 |
| 21.03.2024 | 59,08 | 59,56 | 58,31 | 59,39 | 1,33% | 537.289,00 |
| 20.03.2024 | 58,50 | 58,76 | 57,94 | 58,61 | 0,48% | 463.147,00 |
| 19.03.2024 | 57,48 | 58,66 | 57,41 | 58,33 | 1,27% | 465.997,00 |
| 18.03.2024 | 58,59 | 59,11 | 57,53 | 57,60 | -2,39% | 589.246,00 |
| 15.03.2024 | 58,98 | 59,78 | 58,57 | 59,01 | -0,66% | 5.764.540,00 |
| 14.03.2024 | 60,57 | 60,99 | 59,14 | 59,40 | -2,24% | 646.666,00 |
| 13.03.2024 | 60,08 | 61,11 | 60,08 | 60,76 | 0,68% | 656.183,00 |
| 12.03.2024 | 60,45 | 60,87 | 60,21 | 60,35 | -0,38% | 561.566,00 |
| 11.03.2024 | 61,18 | 61,71 | 60,33 | 60,58 | -1,30% | 568.304,00 |
| 08.03.2024 | 61,50 | 62,08 | 60,93 | 61,38 | 0,05% | 540.574,00 |
| 07.03.2024 | 60,97 | 61,74 | 60,28 | 61,35 | 0,64% | 604.305,00 |
| 06.03.2024 | 61,00 | 61,55 | 59,97 | 60,96 | 0,48% | 547.512,00 |
| 05.03.2024 | 57,88 | 61,29 | 57,88 | 60,67 | 3,74% | 843.999,00 |
| 04.03.2024 | 58,93 | 59,34 | 57,46 | 58,48 | -1,02% | 702.969,00 |
| 01.03.2024 | 59,58 | 60,05 | 58,50 | 59,08 | -0,05% | 797.497,00 |
| 29.02.2024 | 57,16 | 59,30 | 56,72 | 59,11 | 2,32% | 1.137.590,00 |
| 28.02.2024 | 55,45 | 58,63 | 54,08 | 57,77 | -8,95% | 1.787.158,00 |
| 27.02.2024 | 63,47 | 63,93 | 63,14 | 63,45 | 0,95% | 697.804,00 |
| 26.02.2024 | 63,23 | 63,56 | 62,63 | 62,85 | -0,95% | 474.071,00 |
| 23.02.2024 | 64,00 | 64,49 | 63,20 | 63,45 | -0,16% | 651.169,00 |
| 22.02.2024 | 62,86 | 64,00 | 62,72 | 63,55 | 1,65% | 466.852,00 |
| 21.02.2024 | 62,45 | 63,05 | 62,27 | 62,52 | -0,30% | 343.591,00 |
| 20.02.2024 | 62,53 | 62,95 | 62,37 | 62,71 | -0,51% | 265.946,00 |
| 16.02.2024 | 62,29 | 63,72 | 61,60 | 63,03 | 0,35% | 424.567,00 |
| 15.02.2024 | 62,21 | 62,89 | 61,58 | 62,81 | 1,50% | 375.138,00 |
| 14.02.2024 | 62,14 | 62,34 | 60,85 | 61,88 | 0,98% | 465.552,00 |
| 13.02.2024 | 60,70 | 61,63 | 59,89 | 61,28 | -2,40% | 432.703,00 |
| 12.02.2024 | 62,24 | 64,00 | 62,24 | 62,79 | 1,06% | 532.068,00 |
| 09.02.2024 | 61,50 | 62,43 | 61,15 | 62,13 | 0,50% | 388.839,00 |
| 08.02.2024 | 59,78 | 62,54 | 59,78 | 61,82 | 4,18% | 554.314,00 |
| 07.02.2024 | 59,63 | 59,83 | 58,88 | 59,34 | -0,79% | 324.935,00 |
| 06.02.2024 | 58,58 | 59,92 | 58,58 | 59,81 | 2,59% | 372.822,00 |
| 05.02.2024 | 57,49 | 58,65 | 57,07 | 58,30 | -0,07% | 380.565,00 |
| 02.02.2024 | 58,98 | 58,98 | 57,69 | 58,34 | -2,72% | 624.621,00 |
| 01.02.2024 | 58,90 | 60,25 | 58,25 | 59,97 | 2,30% | 399.251,00 |
| 31.01.2024 | 60,14 | 60,83 | 58,60 | 58,62 | -2,80% | 371.837,00 |
| 30.01.2024 | 60,98 | 61,53 | 60,24 | 60,31 | -1,90% | 406.641,00 |
| 29.01.2024 | 60,50 | 61,66 | 60,07 | 61,48 | 1,60% | 416.619,00 |
| 26.01.2024 | 59,42 | 60,81 | 59,27 | 60,51 | 0,55% | 305.091,00 |
| 25.01.2024 | 59,56 | 60,48 | 59,56 | 60,18 | 2,09% | 362.361,00 |
| 24.01.2024 | 60,26 | 60,29 | 58,80 | 58,95 | -1,26% | 349.133,00 |
| 23.01.2024 | 60,45 | 60,96 | 59,34 | 59,70 | 0,20% | 296.715,00 |
| 22.01.2024 | 58,85 | 59,71 | 58,74 | 59,58 | 1,67% | 415.411,00 |
| 19.01.2024 | 58,27 | 58,70 | 57,41 | 58,60 | 1,03% | 245.554,00 |
| 18.01.2024 | 57,63 | 58,02 | 56,75 | 58,00 | 1,12% | 243.825,00 |
| 17.01.2024 | 56,68 | 57,48 | 56,39 | 57,36 | 0,63% | 263.386,00 |
| 16.01.2024 | 56,76 | 57,02 | 56,14 | 57,00 | -0,92% | 298.041,00 |
| 12.01.2024 | 58,70 | 58,70 | 56,85 | 57,53 | -1,02% | 225.422,00 |
| 11.01.2024 | 58,99 | 59,25 | 57,58 | 58,12 | -1,94% | 377.725,00 |
| 10.01.2024 | 59,02 | 59,35 | 58,59 | 59,27 | 0,30% | 205.788,00 |
| 09.01.2024 | 58,25 | 59,19 | 58,25 | 59,09 | 0,24% | 332.372,00 |
| 08.01.2024 | 57,54 | 59,46 | 57,54 | 58,95 | 3,06% | 428.627,00 |
| 05.01.2024 | 57,66 | 58,38 | 57,02 | 57,20 | -0,59% | 452.186,00 |
| 04.01.2024 | 59,01 | 59,43 | 57,15 | 57,54 | -0,91% | 532.189,00 |
| 03.01.2024 | 61,05 | 61,12 | 58,06 | 58,07 | -5,87% | 557.133,00 |
| 02.01.2024 | 62,00 | 62,67 | 61,02 | 61,69 | -1,17% | 412.184,00 |
| 29.12.2023 | 63,26 | 63,63 | 62,41 | 62,42 | -1,27% | 440.886,00 |
| 28.12.2023 | 63,13 | 63,45 | 62,70 | 63,22 | -0,28% | 393.712,00 |
| 27.12.2023 | 63,55 | 63,81 | 62,95 | 63,40 | -0,28% | 417.500,00 |