Holen Sie sich die Stockscreener-App
66.19
2.93%
-2.00
Strattec Security Corp-Aktien (STRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $69.20 | $65.93 | $3.27 | 39,186.0 | -2.93% |
| 2025-09-04 | $68.27 | $65.44 | $2.83 | 55,940.0 | +3.84% |
| 2025-09-03 | $67.28 | $65.25 | $2.03 | 52,740.0 | -0.86% |
| 2025-09-02 | $66.35 | $64.00 | $2.35 | 58,577.0 | +0.56% |
| 2025-08-29 | $66.20 | $63.18 | $3.02 | 76,687.0 | -0.59% |
| 2025-08-28 | $66.94 | $64.95 | $1.99 | 99,731.0 | -0.85% |
| 2025-08-27 | $67.02 | $65.17 | $1.85 | 81,820.0 | +1.95% |
| 2025-08-26 | $65.92 | $62.01 | $3.91 | 96,580.0 | +4.33% |
| 2025-08-25 | $66.31 | $60.11 | $6.20 | 222,933.0 | -6.92% |
| 2025-08-22 | $69.00 | $64.53 | $4.47 | 117,606.0 | +1.63% |
| 2025-08-21 | $66.75 | $64.01 | $2.74 | 88,346.0 | +0.93% |
| 2025-08-20 | $67.26 | $63.53 | $3.73 | 135,629.0 | -3.18% |
| 2025-08-19 | $72.24 | $67.82 | $4.42 | 192,641.0 | -4.29% |
| 2025-08-18 | $74.93 | $69.54 | $5.39 | 150,517.0 | -6.42% |
| 2025-08-15 | $83.00 | $71.40 | $11.60 | 186,761.0 | +0.70% |
| 2025-08-14 | $80.00 | $70.60 | $9.40 | 267,205.0 | -7.83% |
| 2025-08-13 | $82.80 | $77.95 | $4.85 | 148,008.0 | +2.91% |
| 2025-08-12 | $82.66 | $76.00 | $6.66 | 274,779.0 | +6.80% |
| 2025-08-11 | $78.50 | $71.60 | $6.90 | 373,024.0 | +3.88% |
| 2025-08-08 | $73.29 | $69.80 | $3.49 | 97,291.0 | +4.25% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $69.20 | $64.00 | $5.20 | 245,629.0 | +0.49% |
| 2025-08 | $83.00 | $60.11 | $22.89 | 2,944,484.0 | +3.80% |
| 2025-07 | $70.58 | $59.06 | $11.52 | 1,966,127.0 | +2.01% |
| 2025-06 | $66.10 | $52.42 | $13.68 | 1,940,379.0 | +11.13% |
| 2025-05 | $56.70 | $31.95 | $24.75 | 890,590.0 | +68.01% |
| 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% |
0.59%
0.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):