Holen Sie sich die Stockscreener-App
41.03
0.53%
-0.22
Strattec Security Corp-Aktien (STRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $41.46 | $40.85 | $0.6126 | 11,141.0 | -0.53% |
| 2024-11-26 | $41.50 | $40.65 | $0.85 | 21,987.0 | -0.72% |
| 2024-11-25 | $42.70 | $41.46 | $1.24 | 23,706.0 | -1.05% |
| 2024-11-22 | $42.60 | $41.67 | $0.93 | 16,039.0 | +0.77% |
| 2024-11-21 | $42.30 | $39.71 | $2.59 | 24,385.0 | +4.86% |
| 2024-11-20 | $41.20 | $39.37 | $1.84 | 13,254.0 | -2.43% |
| 2024-11-19 | $41.14 | $40.05 | $1.09 | 14,524.0 | +0.82% |
| 2024-11-18 | $41.67 | $40.00 | $1.67 | 26,995.0 | -0.59% |
| 2024-11-15 | $41.56 | $40.50 | $1.06 | 12,299.0 | -0.81% |
| 2024-11-14 | $41.31 | $39.67 | $1.64 | 22,270.0 | +0.07% |
| 2024-11-13 | $42.06 | $39.92 | $2.14 | 23,700.0 | +1.09% |
| 2024-11-12 | $41.22 | $39.62 | $1.60 | 18,155.0 | -3.39% |
| 2024-11-11 | $41.92 | $39.01 | $2.91 | 34,163.0 | +3.99% |
| 2024-11-08 | $41.25 | $39.34 | $1.91 | 16,999.0 | -0.54% |
| 2024-11-07 | $40.93 | $38.37 | $2.56 | 16,103.0 | +6.71% |
| 2024-11-06 | $38.40 | $37.45 | $0.9557 | 16,514.0 | +2.62% |
| 2024-11-05 | $39.21 | $37.00 | $2.21 | 29,121.0 | -0.05% |
| 2024-11-04 | $37.70 | $35.77 | $1.92 | 21,208.0 | +1.40% |
| 2024-11-01 | $37.68 | $36.40 | $1.28 | 8,433.0 | -2.74% |
| 2024-10-31 | $38.52 | $37.54 | $0.98 | 10,657.0 | -4.01% |
| 2024-10-30 | $39.72 | $38.73 | $0.99 | 7,432.0 | +1.45% |
| 2024-10-29 | $39.77 | $38.00 | $1.77 | 16,120.0 | -1.10% |
Strattec Security Corp-Aktien (STRT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Strattec Security Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Strattec Security Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Strattec Security Corp-Aktien (STRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $42.70 | $35.77 | $6.93 | 382,137.0 | +9.27% |
| 2024-10 | $42.80 | $33.79 | $9.01 | 336,600.0 | -11.98% |
| 2024-09 | $43.15 | $33.80 | $9.35 | 392,176.0 | +20.27% |
| 2024-08 | $39.89 | $21.05 | $18.84 | 677,641.0 | +44.66% |
| 2024-07 | $26.12 | $23.00 | $3.12 | 424,688.0 | -1.92% |
| 2024-06 | $28.96 | $24.10 | $4.86 | 309,642.0 | -10.07% |
| 2024-05 | $28.11 | $21.50 | $6.61 | 275,216.0 | +21.93% |
| 2024-04 | $25.36 | $21.49 | $3.87 | 97,750.0 | -3.92% |
| 2024-03 | $26.57 | $21.43 | $5.14 | 143,327.0 | -6.94% |
| 2024-02 | $28.15 | $23.81 | $4.34 | 145,427.0 | +0.99% |
| 2024-01 | $25.71 | $22.20 | $3.51 | 152,105.0 | -0.36% |
Strattec Security Corp-Aktien (STRT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.34 | $20.87 | $9.47 | 275,585.0 | +18.80% |
| 2023-11 | $23.56 | $21.16 | $2.40 | 127,053.0 | -6.24% |
| 2023-10 | $23.50 | $22.00 | $1.50 | 182,842.0 | -0.67% |
| 2023-09 | $25.44 | $22.00 | $3.44 | 191,873.0 | -2.54% |
| 2023-08 | $24.54 | $21.53 | $3.01 | 160,742.0 | +0.47% |
| 2023-07 | $23.72 | $18.37 | $5.35 | 194,355.0 | +28.94% |
| 2023-06 | $19.65 | $16.06 | $3.59 | 353,800.0 | -4.37% |
| 2023-05 | $19.89 | $16.79 | $3.10 | 124,268.0 | -2.22% |
| 2023-04 | $22.99 | $18.70 | $4.29 | 76,227.0 | -14.73% |
| 2023-03 | $23.20 | $18.75 | $4.45 | 174,039.0 | +11.79% |
| 2023-02 | $26.75 | $19.48 | $7.27 | 217,424.0 | -18.31% |
| 2023-01 | $25.85 | $20.46 | $5.39 | 212,440.0 | +21.22% |
Strattec Security Corp-Aktien (STRT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $25.49 | $19.20 | $6.29 | 336,299.0 | -17.27% |
| 2022-11 | $31.04 | $24.76 | $6.28 | 176,095.0 | -4.46% |
| 2022-10 | $26.06 | $20.72 | $5.34 | 151,264.0 | +25.00% |
| 2022-09 | $26.88 | $20.65 | $6.23 | 142,530.0 | -23.81% |
| 2022-08 | $33.90 | $26.65 | $7.25 | 181,040.0 | -10.26% |
| 2022-07 | $33.30 | $29.02 | $4.28 | 105,817.0 | -8.24% |
| 2022-06 | $36.35 | $31.99 | $4.36 | 167,440.0 | -6.41% |
| 2022-05 | $37.24 | $29.50 | $7.74 | 323,202.0 | -0.08% |
| 2022-04 | $37.90 | $33.60 | $4.30 | 238,492.0 | -6.09% |
| 2022-03 | $41.17 | $35.11 | $6.06 | 183,740.0 | -0.66% |
| 2022-02 | $42.18 | $37.16 | $5.02 | 227,782.0 | +0.29% |
| 2022-01 | $44.30 | $36.59 | $7.71 | 190,213.0 | +2.35% |
1.00%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):