Holen Sie sich die Stockscreener-App
90.41
3.69%
3.22
Strattec Security Corp-Aktien (STRT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $92.30 | $86.83 | $5.47 | 52,787.0 | +3.69% |
| 2026-02-12 | $89.61 | $86.19 | $3.42 | 55,631.0 | -3.26% |
| 2026-02-11 | $90.80 | $87.47 | $3.33 | 44,310.0 | +4.84% |
| 2026-02-10 | $91.16 | $84.66 | $6.50 | 53,491.0 | -4.59% |
| 2026-02-09 | $92.50 | $85.64 | $6.86 | 61,081.0 | -0.41% |
| 2026-02-06 | $92.34 | $79.80 | $12.55 | 59,980.0 | +4.91% |
| 2026-02-05 | $88.99 | $83.06 | $5.93 | 40,470.0 | -1.23% |
| 2026-02-04 | $89.00 | $84.14 | $4.86 | 63,223.0 | +4.10% |
| 2026-02-03 | $84.14 | $81.85 | $2.29 | 33,111.0 | +1.10% |
| 2026-02-02 | $83.91 | $79.53 | $4.38 | 38,344.0 | +4.85% |
| 2026-01-30 | $80.10 | $77.17 | $2.93 | 29,128.0 | -1.52% |
| 2026-01-29 | $80.41 | $77.01 | $3.40 | 20,931.0 | +2.97% |
| 2026-01-28 | $80.39 | $77.64 | $2.75 | 31,319.0 | -1.03% |
| 2026-01-27 | $80.09 | $78.45 | $1.64 | 23,138.0 | -0.94% |
| 2026-01-26 | $80.85 | $78.41 | $2.44 | 30,931.0 | +0.00% |
| 2026-01-23 | $82.05 | $79.01 | $3.04 | 27,449.0 | -3.53% |
| 2026-01-22 | $83.70 | $80.25 | $3.45 | 46,043.0 | +1.26% |
| 2026-01-21 | $82.31 | $79.68 | $2.62 | 47,477.0 | +2.04% |
| 2026-01-20 | $81.09 | $77.75 | $3.34 | 42,842.0 | -2.94% |
| 2026-01-16 | $86.47 | $81.46 | $5.01 | 53,449.0 | -4.05% |
| 2026-01-15 | $85.87 | $80.20 | $5.67 | 50,368.0 | +5.49% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $92.50 | $79.53 | $12.97 | 555,215.0 | +14.27% |
| 2026-01 | $86.47 | $72.01 | $14.45 | 878,959.0 | +3.91% |
Strattec Security Corp-Aktien (STRT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $83.26 | $74.62 | $8.64 | 1,111,662.0 | +2.87% |
| 2025-11 | $77.21 | $62.60 | $14.61 | 1,120,482.0 | +22.23% |
| 2025-10 | $72.36 | $61.33 | $11.03 | 920,832.0 | -9.84% |
| 2025-09 | $72.20 | $64.00 | $8.20 | 1,185,972.0 | +3.32% |
| 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% |
0.18%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):