Holen Sie sich die Stockscreener-App
39.92
9.07%
3.32
Handel nachbörslich:
39.92
Strattec Security Corp-Aktien (STRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $42.51 | $37.50 | $5.01 | 30,191.0 | +9.07% |
| 2025-05-08 | $36.86 | $33.79 | $3.07 | 24,439.0 | +8.35% |
| 2025-05-07 | $35.71 | $33.50 | $2.21 | 22,796.0 | -4.03% |
| 2025-05-06 | $35.89 | $33.26 | $2.63 | 29,274.0 | +3.56% |
| 2025-05-05 | $35.03 | $33.96 | $1.07 | 17,917.0 | -3.19% |
| 2025-05-02 | $35.11 | $33.59 | $1.52 | 22,142.0 | +3.17% |
| 2025-05-01 | $34.74 | $31.95 | $2.79 | 15,690.0 | +2.13% |
| 2025-04-30 | $33.84 | $32.47 | $1.38 | 19,466.0 | -0.27% |
| 2025-04-29 | $35.28 | $31.57 | $3.71 | 28,304.0 | -3.91% |
| 2025-04-28 | $37.18 | $33.87 | $3.31 | 18,082.0 | -4.69% |
| 2025-04-25 | $36.83 | $35.29 | $1.54 | 9,445.0 | -1.70% |
| 2025-04-24 | $37.27 | $35.97 | $1.30 | 11,910.0 | +2.43% |
| 2025-04-23 | $36.60 | $35.23 | $1.37 | 14,213.0 | +5.47% |
| 2025-04-22 | $34.48 | $32.74 | $1.74 | 27,058.0 | +5.59% |
| 2025-04-21 | $35.08 | $32.53 | $2.55 | 22,743.0 | -6.63% |
| 2025-04-17 | $35.49 | $34.07 | $1.43 | 32,688.0 | -1.36% |
| 2025-04-16 | $36.05 | $33.21 | $2.84 | 11,294.0 | +0.40% |
| 2025-04-15 | $36.09 | $34.15 | $1.94 | 16,274.0 | -2.98% |
| 2025-04-14 | $36.86 | $35.25 | $1.61 | 16,199.0 | +1.68% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $42.51 | $31.95 | $10.56 | 192,640.0 | +19.81% |
| 2025-04 | $41.42 | $31.57 | $9.85 | 387,079.0 | -15.56% |
| 2025-03 | $50.80 | $37.39 | $13.41 | 438,914.0 | -20.65% |
| 2025-02 | $53.01 | $32.63 | $20.38 | 805,231.0 | +32.75% |
| 2025-01 | $41.80 | $37.02 | $4.78 | 302,270.0 | -9.08% |
Strattec Security Corp-Aktien (STRT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.27 | $39.75 | $4.52 | 408,895.0 | +0.41% |
| 2024-11 | $42.70 | $35.77 | $6.93 | 388,772.0 | +10.55% |
| 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% |
1.54%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):