25,500€
6,25%
Echtzeit-Aktienkurs Strattec Security Corp.
Bid:
Ask:
Aktienkurse zur Strattec Security Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 30.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 29.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 28.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 24.05.2024 | 24,30 | 24,80 | 24,00 | 24,00 | 0,42% | - |
| 23.05.2024 | 23,90 | 24,00 | 23,50 | 23,90 | 3,02% | - |
| 22.05.2024 | 23,10 | 23,60 | 23,00 | 23,20 | 1,31% | - |
| 21.05.2024 | 22,70 | 23,00 | 22,70 | 22,90 | -1,29% | - |
| 20.05.2024 | 22,90 | 23,50 | 22,70 | 23,20 | -0,85% | - |
| 17.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 16.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 15.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 14.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 13.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 10.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 09.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 08.05.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -5,29% | - |
| 07.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 06.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 03.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 30.04.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 29.04.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 26.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 25.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 24.04.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 23.04.2024 | 20,40 | 20,40 | 20,00 | 20,20 | -1,94% | - |
| 22.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 18.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 17.04.2024 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 16.04.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -7,02% | - |
| 15.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 11.04.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 10.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 09.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 08.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 02.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 28.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 25.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 22.03.2024 | 19,70 | 20,20 | 19,70 | 20,20 | -0,98% | - |
| 21.03.2024 | 20,20 | 20,60 | 20,20 | 20,40 | 2,00% | - |
| 20.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 19.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.03.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -3,85% | - |
| 15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 13.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.03.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 11.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.03.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 07.03.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 06.03.2024 | 22,40 | 23,00 | 22,00 | 22,60 | 0,00% | - |
| 05.03.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 04.03.2024 | 24,20 | 24,20 | 22,60 | 22,60 | -3,42% | - |
| 01.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 29.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 28.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 27.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 26.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 22.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 21.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 20.02.2024 | 24,60 | 24,60 | 23,60 | 23,60 | -3,28% | - |
| 19.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 16.02.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 15.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 14.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 9,57% | - |
| 09.02.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 504,00 |
| 08.02.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 07.02.2024 | 24,00 | 24,00 | 23,20 | 23,20 | 0,87% | - |
| 06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 05.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 02.02.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 01.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 31.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 30.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.01.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 5,56% | - |
| 26.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.01.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 22.01.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 19.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 16.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 15.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 10.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |