Kontoor Brands, Inc. KTB
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$63,52+0,49 (+0,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63,52 | +0,78 % | $62,75 | $64,73 | $62,47 | 569,89K |
| 2026-09-30 | $63,03 | -1,96 % | $64,81 | $65,08 | $62,76 | 778,90K |
| 2026-09-29 | $64,29 | -0,99 % | $64,76 | $64,78 | $63,74 | 508,70K |
| 2026-09-28 | $64,93 | -0,67 % | $64,85 | $65,22 | $64,03 | 434,90K |
| 2026-09-25 | $65,37 | +1,49 % | $64,32 | $65,89 | $64,14 | 562,30K |
| 2026-09-24 | $64,41 | -1,95 % | $65,75 | $65,78 | $63,55 | 704,00K |
| 2026-09-23 | $65,69 | -3,14 % | $67,72 | $67,76 | $65,64 | 382,80K |
| 2026-09-22 | $67,82 | +2,12 % | $67,73 | $68,94 | $66,58 | 747,70K |
| 2026-09-21 | $66,41 | +0,08 % | $67,36 | $67,39 | $65,90 | 671,70K |
| 2026-09-18 | $66,36 | +1,27 % | $65,70 | $66,79 | $65,12 | 1,75M |
| 2026-09-17 | $65,53 | -4,15 % | $69,52 | $69,52 | $65,44 | 1,14M |
| 2026-09-16 | $68,37 | +2,04 % | $67,32 | $69,24 | $66,86 | 1,04M |
| 2026-09-15 | $67,00 | -0,62 % | $68,07 | $68,08 | $66,54 | 1,17M |
| 2026-09-14 | $67,42 | +1,20 % | $66,54 | $67,57 | $65,79 | 631,50K |
| 2026-09-11 | $66,62 | +0,70 % | $66,90 | $67,95 | $66,17 | 594,60K |
| 2026-09-10 | $66,16 | -1,49 % | $66,15 | $67,21 | $65,15 | 805,50K |
| 2026-09-09 | $67,16 | -5,05 % | $70,49 | $70,67 | $67,00 | 644,10K |
| 2026-09-08 | $70,73 | -3,89 % | $73,63 | $74,26 | $70,23 | 695,60K |
| 2026-09-04 | $73,59 | -0,11 % | $73,31 | $75,31 | $72,53 | 745,50K |
| 2026-09-03 | $73,67 | +1,63 % | $72,91 | $73,71 | $71,50 | 841,30K |
| 2026-09-02 | $72,49 | -2,88 % | $74,04 | $74,54 | $70,70 | 1,21M |
| 2026-09-01 | $74,64 | -1,02 % | $74,19 | $76,05 | $73,23 | 754,90K |
| 2026-08-31 | $75,41 | -2,05 % | $76,10 | $76,63 | $74,72 | 537,30K |
| 2026-08-28 | $76,99 | +0,67 % | $77,21 | $77,96 | $76,85 | 377,30K |
| 2026-08-27 | $76,48 | -0,91 % | $75,51 | $77,54 | $75,45 | 680,10K |
| 2026-08-26 | $77,18 | -3,54 % | $80,24 | $80,24 | $77,03 | 460,50K |
| 2026-08-25 | $80,01 | -3,87 % | $83,75 | $83,75 | $79,45 | 456,00K |
| 2026-08-24 | $83,23 | +1,49 % | $82,70 | $83,72 | $81,74 | 585,70K |
| 2026-08-21 | $82,01 | +3,82 % | $79,50 | $82,62 | $79,46 | 614,10K |
| 2026-08-20 | $78,99 | -3,87 % | $80,04 | $80,42 | $77,96 | 551,80K |
| 2026-08-19 | $82,17 | -0,16 % | $82,39 | $83,80 | $82,02 | 555,50K |
| 2026-08-18 | $82,30 | +0,65 % | $82,21 | $84,50 | $81,60 | 725,60K |
| 2026-08-17 | $81,77 | -3,69 % | $83,53 | $84,22 | $81,25 | 665,40K |
| 2026-08-14 | $84,90 | +1,02 % | $84,83 | $85,52 | $83,00 | 1,01M |
| 2026-08-13 | $84,04 | +2,99 % | $82,90 | $84,67 | $81,58 | 1,30M |
| 2026-08-12 | $81,60 | +8,86 % | $78,65 | $84,86 | $77,86 | 1,47M |
| 2026-08-11 | $74,96 | -2,86 % | $76,78 | $77,51 | $74,60 | 808,60K |
| 2026-08-10 | $77,17 | +0,16 % | $77,23 | $78,15 | $76,30 | 1,05M |
| 2026-08-07 | $77,05 | -2,22 % | $78,40 | $78,93 | $76,90 | 750,90K |
| 2026-08-06 | $78,80 | -5,80 % | $83,37 | $83,74 | $78,63 | 958,20K |
| 2026-08-05 | $83,65 | +0,29 % | $82,90 | $85,25 | $82,90 | 580,50K |
| 2026-08-04 | $83,41 | -1,48 % | $85,38 | $86,42 | $83,32 | 593,90K |
| 2026-08-03 | $84,66 | +1,10 % | $86,86 | $87,85 | $84,45 | 550,70K |
| 2026-07-31 | $83,74 | -0,12 % | $83,60 | $84,61 | $82,29 | 588,60K |
| 2026-07-30 | $83,84 | -1,57 % | $85,09 | $85,11 | $82,63 | 468,80K |
| 2026-07-29 | $85,18 | -3,27 % | $86,82 | $87,55 | $85,06 | 467,70K |
| 2026-07-28 | $88,06 | +2,66 % | $85,92 | $88,25 | $85,74 | 462,80K |
| 2026-07-27 | $85,78 | +2,68 % | $83,22 | $86,13 | $83,21 | 649,20K |
| 2026-07-24 | $83,54 | +0,20 % | $84,21 | $85,32 | $83,31 | 523,20K |
| 2026-07-23 | $83,37 | -3,96 % | $85,26 | $85,80 | $83,06 | 432,10K |
| 2026-07-22 | $86,81 | +1,77 % | $85,24 | $87,33 | $85,24 | 561,90K |
| 2026-07-21 | $85,30 | +2,33 % | $84,70 | $86,03 | $83,55 | 690,80K |
| 2026-07-20 | $83,36 | -2,58 % | $85,66 | $86,08 | $82,51 | 725,90K |
| 2026-07-17 | $85,57 | -2,53 % | $87,20 | $88,96 | $84,68 | 705,70K |
| 2026-07-16 | $87,79 | +4,28 % | $84,31 | $88,76 | $83,77 | 594,90K |
| 2026-07-15 | $84,19 | +0,41 % | $83,90 | $86,11 | $82,91 | 965,90K |
| 2026-07-14 | $83,85 | -1,17 % | $84,33 | $85,13 | $83,11 | 918,80K |
| 2026-07-13 | $84,84 | -0,96 % | $86,16 | $86,89 | $84,69 | 549,90K |
| 2026-07-10 | $85,66 | +1,78 % | $84,57 | $86,36 | $84,17 | 439,10K |
| 2026-07-09 | $84,16 | -0,21 % | $84,18 | $85,52 | $83,21 | 1,14M |
| 2026-07-08 | $84,34 | -4,34 % | $86,68 | $86,93 | $82,40 | 874,10K |
| 2026-07-07 | $88,17 | +1,17 % | $87,60 | $88,85 | $87,19 | 1,09M |
| 2026-07-06 | $87,15 | +2,53 % | $85,24 | $87,42 | $83,45 | 829,00K |
| 2026-07-02 | $85,00 | +1,42 % | $83,59 | $85,39 | $82,33 | 1,05M |
| 2026-07-01 | $83,81 | +0,56 % | $83,48 | $85,90 | $83,02 | 630,40K |
| 2026-06-30 | $83,34 | +1,65 % | $81,84 | $84,39 | $81,07 | 779,20K |
| 2026-06-29 | $81,99 | -1,56 % | $82,84 | $83,01 | $80,50 | 737,20K |
| 2026-06-26 | $83,29 | +4,24 % | $79,97 | $84,26 | $79,64 | 2,58M |
| 2026-06-25 | $79,90 | +2,44 % | $77,99 | $80,00 | $77,62 | 720,20K |
| 2026-06-24 | $78,00 | +1,51 % | $78,25 | $78,90 | $77,15 | 595,50K |
| 2026-06-23 | $76,84 | +0,92 % | $75,19 | $77,32 | $74,16 | 585,30K |
| 2026-06-22 | $76,14 | -2,60 % | $77,69 | $78,65 | $76,13 | 971,70K |
| 2026-06-18 | $78,17 | +4,13 % | $76,41 | $78,97 | $76,05 | 1,43M |
| 2026-06-17 | $75,07 | -3,11 % | $77,45 | $79,70 | $74,95 | 792,10K |
| 2026-06-16 | $77,48 | -2,20 % | $78,62 | $80,64 | $76,82 | 774,20K |
| 2026-06-15 | $79,22 | +0,27 % | $79,33 | $80,96 | $78,57 | 618,60K |
| 2026-06-12 | $79,01 | -1,74 % | $81,02 | $81,71 | $78,57 | 693,30K |
| 2026-06-11 | $80,41 | +5,89 % | $77,74 | $82,22 | $77,07 | 1,99M |
| 2026-06-10 | $75,94 | -1,61 % | $77,18 | $78,95 | $75,64 | 854,40K |
| 2026-06-09 | $77,18 | +6,82 % | $73,04 | $77,26 | $73,04 | 1,05M |
| 2026-06-08 | $72,25 | +3,11 % | $71,77 | $73,66 | $71,62 | 778,40K |
| 2026-06-05 | $70,07 | +2,07 % | $68,53 | $70,97 | $68,53 | 945,90K |
| 2026-06-04 | $68,65 | +0,73 % | $69,35 | $69,43 | $67,05 | 604,70K |
| 2026-06-03 | $68,15 | -2,85 % | $70,00 | $70,14 | $66,86 | 752,20K |
| 2026-06-02 | $70,15 | -1,96 % | $70,32 | $71,95 | $66,52 | 502,70K |
| 2026-06-01 | $71,55 | -0,31 % | $70,94 | $72,39 | $70,00 | 785,40K |
| 2026-05-29 | $71,77 | -2,68 % | $73,03 | $73,74 | $71,72 | 779,50K |
| 2026-05-28 | $73,75 | +0,81 % | $72,73 | $75,17 | $72,73 | 540,90K |
| 2026-05-27 | $73,16 | +2,48 % | $72,86 | $74,56 | $72,37 | 816,70K |
| 2026-05-26 | $71,39 | +2,12 % | $70,15 | $71,82 | $69,62 | 733,30K |