Comparing Back to the side-by-side chart ↗
Strattec Security Corporation (STRT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 61.96 | 62.48 | 60.38 | 60.58 | -2.26% | 52,900 |
| 2026-10-15 | 61.21 | 62.50 | 60.91 | 61.98 | +1.71% | 114,200 |
| 2026-10-14 | 63.10 | 63.59 | 60.57 | 60.94 | -4.32% | 40,700 |
| 2026-10-13 | 63.55 | 64.60 | 63.10 | 63.69 | +0.52% | 53,700 |
| 2026-10-12 | 63.52 | 64.04 | 63.15 | 63.36 | -0.58% | 33,800 |
| 2026-10-09 | 64.59 | 64.95 | 63.40 | 63.73 | -0.89% | 43,100 |
| 2026-10-08 | 64.72 | 65.14 | 63.51 | 64.30 | -0.94% | 85,100 |
| 2026-10-07 | 65.65 | 66.10 | 64.32 | 64.91 | -1.55% | 33,000 |
| 2026-10-06 | 66.53 | 66.79 | 65.53 | 65.93 | +0.02% | 36,400 |
| 2026-10-05 | 65.75 | 66.36 | 65.16 | 65.92 | +0.18% | 42,500 |
| 2026-10-02 | 66.00 | 66.99 | 65.06 | 65.80 | +0.05% | 41,600 |
| 2026-10-01 | 65.10 | 65.94 | 63.81 | 65.77 | +1.25% | 39,300 |
| 2026-09-30 | 66.61 | 67.37 | 64.69 | 64.96 | -2.39% | 59,900 |
| 2026-09-29 | 66.98 | 67.31 | 65.38 | 66.55 | -0.06% | 84,300 |
| 2026-09-28 | 66.82 | 67.50 | 65.75 | 66.59 | -0.49% | 67,700 |
| 2026-09-25 | 65.89 | 67.22 | 65.76 | 66.92 | +1.73% | 88,200 |
| 2026-09-24 | 67.22 | 67.33 | 65.50 | 65.78 | -1.79% | 95,200 |
| 2026-09-23 | 65.61 | 67.46 | 65.61 | 66.98 | -0.56% | 71,900 |
| 2026-09-22 | 68.28 | 68.56 | 66.43 | 67.36 | +0.25% | 86,600 |
| 2026-09-21 | 68.30 | 68.85 | 67.07 | 67.19 | -0.58% | 29,100 |
| 2026-09-18 | 67.51 | 68.47 | 66.75 | 67.58 | -1.34% | 132,000 |
| 2026-09-17 | 68.91 | 70.00 | 67.39 | 68.50 | -0.04% | 78,700 |
| 2026-09-16 | 69.37 | 69.84 | 67.89 | 68.53 | -0.38% | 68,000 |
| 2026-09-15 | 70.87 | 70.87 | 68.70 | 68.79 | -3.04% | 42,400 |
| 2026-09-14 | 70.65 | 72.30 | 69.79 | 70.95 | -0.60% | 77,800 |
| 2026-09-11 | 72.10 | 72.59 | 70.62 | 71.38 | +0.42% | 77,000 |
| 2026-09-10 | 72.07 | 72.63 | 70.72 | 71.08 | -1.50% | 84,300 |
| 2026-09-09 | 73.58 | 74.39 | 71.38 | 72.16 | -2.93% | 67,800 |
| 2026-09-08 | 75.22 | 75.89 | 73.55 | 74.34 | -1.98% | 82,200 |
| 2026-09-04 | 73.24 | 76.44 | 73.24 | 75.84 | +1.91% | 82,600 |
| 2026-09-03 | 73.07 | 75.58 | 73.07 | 74.42 | +1.85% | 97,700 |
| 2026-09-02 | 69.59 | 74.00 | 69.28 | 73.07 | +5.62% | 161,100 |
| 2026-09-01 | 69.26 | 70.58 | 66.90 | 69.18 | -1.37% | 94,600 |
| 2026-08-31 | 73.62 | 74.02 | 69.31 | 70.14 | -6.53% | 100,500 |
| 2026-08-28 | 70.32 | 75.63 | 70.32 | 75.04 | +6.76% | 121,200 |
| 2026-08-27 | 71.97 | 72.93 | 70.12 | 70.29 | -3.39% | 87,500 |
| 2026-08-26 | 93.00 | 93.00 | 68.18 | 72.76 | -7.98% | 274,600 |
| 2026-08-25 | 77.67 | 79.50 | 77.55 | 79.07 | +1.80% | 71,800 |
| 2026-08-24 | 81.79 | 81.79 | 76.75 | 77.67 | -5.04% | 79,400 |
| 2026-08-21 | 80.30 | 81.86 | 79.80 | 81.79 | +3.00% | 81,100 |
| 2026-08-20 | 80.51 | 80.65 | 77.95 | 79.41 | -1.43% | 59,200 |
| 2026-08-19 | 82.00 | 82.60 | 80.39 | 80.56 | -1.49% | 57,300 |
| 2026-08-18 | 81.94 | 84.25 | 80.30 | 81.78 | +0.05% | 181,100 |
| 2026-08-17 | 82.60 | 82.80 | 81.00 | 81.74 | -1.92% | 48,100 |
| 2026-08-14 | 81.00 | 83.79 | 80.20 | 83.34 | +3.14% | 104,800 |
| 2026-08-13 | 82.42 | 82.42 | 80.07 | 80.80 | -1.08% | 101,500 |
| 2026-08-12 | 83.23 | 84.60 | 80.83 | 81.68 | -2.14% | 106,900 |
| 2026-08-11 | 84.30 | 87.29 | 83.02 | 83.47 | +0.06% | 100,300 |
| 2026-08-10 | 86.00 | 86.43 | 82.67 | 83.42 | -3.44% | 82,700 |
| 2026-08-07 | 86.18 | 88.31 | 86.08 | 86.39 | -0.50% | 46,100 |
| 2026-08-06 | 88.50 | 89.61 | 86.18 | 86.82 | -2.41% | 80,000 |
| 2026-08-05 | 89.26 | 90.29 | 87.51 | 88.96 | +0.54% | 55,300 |
| 2026-08-04 | 87.64 | 89.54 | 86.28 | 88.48 | +1.94% | 97,100 |
| 2026-08-03 | 88.00 | 90.53 | 85.94 | 86.80 | -1.24% | 72,900 |
| 2026-07-31 | 88.13 | 88.80 | 82.99 | 87.89 | -0.57% | 84,500 |
| 2026-07-30 | 91.23 | 91.23 | 87.74 | 88.39 | -1.66% | 85,700 |
| 2026-07-29 | 88.31 | 91.97 | 88.31 | 89.88 | +1.43% | 88,900 |
| 2026-07-28 | 88.56 | 89.70 | 84.71 | 88.61 | +1.22% | 117,300 |
| 2026-07-27 | 86.91 | 88.13 | 84.50 | 87.54 | +2.05% | 81,400 |
| 2026-07-24 | 85.40 | 87.09 | 84.96 | 85.78 | -0.05% | 56,000 |
| 2026-07-23 | 83.31 | 85.82 | 82.46 | 85.82 | +0.99% | 96,800 |
| 2026-07-22 | 84.48 | 85.72 | 83.05 | 84.98 | +0.09% | 80,900 |
| 2026-07-21 | 82.06 | 85.88 | 82.06 | 84.90 | +4.18% | 76,531 |
| 2026-07-20 | 82.79 | 83.52 | 80.66 | 81.49 | -1.06% | 107,264 |
| 2026-07-17 | 81.93 | 84.80 | 78.93 | 82.36 | -1.16% | 75,800 |
| 2026-07-16 | 82.87 | 84.89 | 81.15 | 83.33 | +0.04% | 80,200 |
| 2026-07-15 | 81.87 | 83.31 | 80.99 | 83.30 | +3.20% | 87,000 |
| 2026-07-14 | 81.62 | 82.69 | 79.51 | 80.72 | -0.48% | 79,000 |
| 2026-07-13 | 77.77 | 81.35 | 77.77 | 81.11 | +3.62% | 109,500 |
| 2026-07-10 | 77.42 | 80.15 | 73.37 | 78.28 | +0.66% | 47,200 |
| 2026-07-09 | 76.37 | 78.22 | 75.71 | 77.77 | +2.23% | 90,500 |
| 2026-07-08 | 75.03 | 77.42 | 74.04 | 76.07 | +0.58% | 128,300 |
| 2026-07-07 | 77.82 | 77.82 | 75.37 | 75.63 | -2.11% | 70,200 |
| 2026-07-06 | 77.84 | 79.15 | 74.30 | 77.26 | -0.75% | 94,600 |
| 2026-07-02 | 82.69 | 83.29 | 76.95 | 77.84 | -5.87% | 87,900 |
| 2026-07-01 | 81.45 | 84.26 | 79.09 | 82.69 | +1.52% | 83,200 |
| 2026-06-30 | 81.77 | 81.87 | 79.23 | 81.45 | -0.39% | 122,000 |
| 2026-06-29 | 82.33 | 86.00 | 80.72 | 81.77 | -1.05% | 173,700 |
| 2026-06-26 | 80.05 | 85.00 | 79.64 | 82.64 | +2.30% | 307,200 |
| 2026-06-25 | 80.40 | 81.51 | 79.85 | 80.78 | +0.29% | 131,000 |
| 2026-06-24 | 80.51 | 81.50 | 79.44 | 80.55 | +0.12% | 56,500 |
| 2026-06-23 | 79.10 | 80.62 | 78.64 | 80.45 | +1.51% | 46,800 |
| 2026-06-22 | 80.06 | 81.38 | 79.25 | 79.25 | -0.71% | 46,700 |
| 2026-06-18 | 78.92 | 80.00 | 77.23 | 79.82 | +2.98% | 78,600 |
| 2026-06-17 | 77.40 | 80.21 | 77.00 | 77.51 | -0.78% | 91,900 |
| 2026-06-16 | 78.00 | 80.69 | 77.82 | 78.12 | -0.75% | 48,500 |
| 2026-06-15 | 80.24 | 80.85 | 78.44 | 78.71 | -0.97% | 58,300 |
| 2026-06-12 | 78.68 | 81.30 | 77.34 | 79.48 | +0.88% | 117,600 |
| 2026-06-11 | 77.60 | 79.34 | 76.95 | 78.79 | +1.65% | 78,300 |
| 2026-06-10 | 77.53 | 80.12 | 77.05 | 77.51 | -0.03% | 77,200 |
| 2026-06-09 | 77.96 | 80.89 | 76.46 | 77.53 | -0.53% | 54,500 |
| 2026-06-08 | 78.47 | 79.22 | 76.67 | 77.94 | +0.81% | 48,700 |
| 2026-06-05 | 78.55 | 79.35 | 77.21 | 77.31 | -3.01% | 73,200 |
| 2026-06-04 | 78.54 | 80.12 | 77.33 | 79.71 | +1.93% | 70,000 |
| 2026-06-03 | 76.76 | 79.76 | 75.50 | 78.20 | +0.54% | 70,300 |
| 2026-06-02 | 78.93 | 79.65 | 77.12 | 77.78 | -1.46% | 74,900 |
| 2026-06-01 | 78.76 | 81.09 | 74.84 | 78.93 | -1.29% | 144,400 |
| 2026-05-29 | 78.40 | 81.68 | 77.27 | 79.96 | +0.93% | 101,700 |
| 2026-05-28 | 78.63 | 82.60 | 78.21 | 79.22 | +5.54% | 122,800 |
| 2026-05-27 | 74.11 | 78.01 | 74.07 | 75.06 | +1.20% | 117,900 |
| 2026-05-26 | 72.40 | 74.44 | 72.40 | 74.17 | +2.39% | 54,500 |
| 2026-05-22 | 72.22 | 73.53 | 71.80 | 72.44 | +0.42% | 73,200 |
| 2026-05-21 | 70.54 | 72.70 | 69.23 | 72.14 | +2.12% | 79,200 |
| 2026-05-20 | 67.48 | 71.15 | 67.48 | 70.64 | +5.03% | 88,600 |
| 2026-05-19 | 67.35 | 67.58 | 63.65 | 67.26 | -1.94% | 124,500 |
| 2026-05-18 | 66.34 | 70.27 | 66.04 | 68.59 | +2.51% | 138,400 |
| 2026-05-15 | 67.08 | 70.00 | 64.85 | 66.91 | +3.90% | 137,600 |
| 2026-05-14 | 62.26 | 66.00 | 62.26 | 64.40 | +3.12% | 106,700 |
| 2026-05-13 | 62.21 | 64.73 | 60.92 | 62.45 | -0.49% | 73,300 |
| 2026-05-12 | 63.90 | 65.68 | 60.64 | 62.76 | -2.17% | 104,800 |
| 2026-05-11 | 61.50 | 66.27 | 57.01 | 64.15 | +2.72% | 283,800 |
| 2026-05-08 | 66.00 | 66.14 | 59.16 | 62.45 | -16.24% | 232,700 |
| 2026-05-07 | 75.92 | 76.34 | 74.43 | 74.56 | -1.70% | 45,400 |
| 2026-05-06 | 74.12 | 77.17 | 73.89 | 75.85 | +2.58% | 76,100 |
| 2026-05-05 | 71.34 | 74.52 | 70.69 | 73.94 | +5.09% | 51,500 |
| 2026-05-04 | 72.05 | 73.00 | 69.19 | 70.36 | -3.09% | 93,800 |
| 2026-05-01 | 75.23 | 75.23 | 69.36 | 72.60 | -3.53% | 119,200 |
| 2026-04-30 | 74.48 | 76.44 | 72.02 | 75.26 | +0.93% | 54,100 |
| 2026-04-29 | 75.10 | 76.18 | 73.63 | 74.57 | -1.69% | 72,400 |
| 2026-04-28 | 75.60 | 76.18 | 73.75 | 75.85 | +0.76% | 45,100 |
| 2026-04-27 | 76.15 | 78.80 | 75.04 | 75.28 | -1.52% | 134,400 |
| 2026-04-24 | 79.70 | 80.11 | 75.86 | 76.44 | -4.17% | 228,600 |
| 2026-04-23 | 78.29 | 80.99 | 77.82 | 79.77 | +2.52% | 141,800 |
| 2026-04-22 | 77.88 | 78.15 | 76.16 | 77.81 | +0.53% | 86,300 |
| 2026-04-21 | 81.23 | 83.82 | 77.09 | 77.40 | -4.57% | 94,500 |
| 2026-04-20 | 80.27 | 82.20 | 80.27 | 81.11 | +0.51% | 97,400 |
| 2026-04-17 | 77.91 | 82.46 | 77.91 | 80.70 | +5.66% | 185,500 |
| 2026-04-16 | 75.89 | 77.65 | 74.52 | 76.38 | +0.17% | 153,700 |
| 2026-04-15 | 79.79 | 80.08 | 75.64 | 76.25 | -3.99% | 81,800 |
| 2026-04-14 | 80.38 | 82.43 | 78.34 | 79.42 | -1.19% | 159,700 |
| 2026-04-13 | 81.82 | 81.82 | 75.55 | 80.38 | -2.17% | 84,900 |
| 2026-04-10 | 82.14 | 84.31 | 78.62 | 82.16 | -0.05% | 140,900 |
| 2026-04-09 | 79.60 | 82.65 | 78.82 | 82.20 | +2.24% | 74,900 |
| 2026-04-08 | 78.61 | 81.21 | 78.59 | 80.40 | +5.44% | 163,200 |
| 2026-04-07 | 75.14 | 76.79 | 74.91 | 76.25 | +0.42% | 131,700 |
| 2026-04-06 | 78.16 | 79.55 | 75.50 | 75.93 | -2.79% | 132,300 |
| 2026-04-02 | 78.38 | 79.09 | 77.33 | 78.11 | -1.87% | 98,400 |
| 2026-04-01 | 78.94 | 81.00 | 78.44 | 79.60 | +1.61% | 68,700 |
| 2026-03-31 | 76.74 | 78.99 | 74.50 | 78.34 | +3.86% | 108,400 |
| 2026-03-30 | 77.97 | 78.24 | 74.55 | 75.43 | -2.66% | 72,500 |
| 2026-03-27 | 78.05 | 79.15 | 77.29 | 77.49 | -2.08% | 46,600 |
| 2026-03-26 | 81.51 | 83.06 | 78.74 | 79.14 | -3.29% | 79,100 |
| 2026-03-25 | 81.85 | 83.21 | 80.70 | 81.83 | +1.48% | 44,300 |
| 2026-03-24 | 76.23 | 80.79 | 75.57 | 80.64 | +5.55% | 66,000 |
| 2026-03-23 | 74.98 | 78.06 | 74.25 | 76.40 | +4.46% | 66,000 |
| 2026-03-20 | 72.79 | 73.83 | 70.29 | 73.14 | +0.67% | 92,300 |
| 2026-03-19 | 72.89 | 74.30 | 71.11 | 72.65 | -1.06% | 209,000 |
| 2026-03-18 | 77.37 | 84.75 | 73.14 | 73.43 | -5.37% | 66,600 |
| 2026-03-17 | 77.98 | 80.30 | 76.82 | 77.60 | +1.44% | 48,200 |
| 2026-03-16 | 75.26 | 77.89 | 74.66 | 76.50 | +3.38% | 52,700 |
| 2026-03-13 | 77.61 | 78.08 | 73.01 | 74.00 | -5.03% | 61,600 |
| 2026-03-12 | 78.30 | 79.37 | 77.52 | 77.92 | -1.84% | 35,000 |
| 2026-03-11 | 79.29 | 80.39 | 78.79 | 79.38 | +0.15% | 59,800 |
| 2026-03-10 | 78.32 | 81.50 | 78.32 | 79.26 | +0.70% | 33,600 |
| 2026-03-09 | 79.10 | 80.32 | 76.05 | 78.71 | -2.16% | 41,900 |
| 2026-03-06 | 80.71 | 81.41 | 79.40 | 80.45 | -2.33% | 56,900 |
| 2026-03-05 | 84.00 | 84.50 | 81.75 | 82.37 | -3.37% | 29,600 |
| 2026-03-04 | 85.88 | 86.68 | 84.83 | 85.24 | -0.36% | 32,600 |
| 2026-03-03 | 85.63 | 86.47 | 81.00 | 85.55 | -2.20% | 43,000 |
| 2026-03-02 | 87.01 | 88.65 | 85.80 | 87.47 | -0.60% | 44,000 |
| 2026-02-27 | 89.38 | 89.98 | 87.26 | 88.00 | -2.74% | 46,200 |
| 2026-02-26 | 91.10 | 92.39 | 89.03 | 90.48 | -0.47% | 41,700 |
| 2026-02-25 | 89.74 | 90.97 | 89.00 | 90.91 | +2.38% | 33,800 |
| 2026-02-24 | 87.83 | 89.98 | 87.62 | 88.80 | +1.72% | 30,500 |
| 2026-02-23 | 88.90 | 89.81 | 86.15 | 87.30 | -2.78% | 41,800 |
| 2026-02-20 | 89.19 | 91.59 | 88.00 | 89.80 | -0.59% | 62,800 |
| 2026-02-19 | 89.00 | 91.51 | 89.00 | 90.33 | +0.20% | 60,100 |
| 2026-02-18 | 89.58 | 92.40 | 88.79 | 90.15 | +0.64% | 53,100 |
| 2026-02-17 | 90.00 | 91.46 | 87.89 | 89.58 | -0.92% | 56,700 |
| 2026-02-13 | 86.83 | 92.30 | 86.83 | 90.41 | +3.69% | 52,800 |
| 2026-02-12 | 88.81 | 89.61 | 86.19 | 87.19 | -3.26% | 55,600 |
| 2026-02-11 | 87.47 | 90.80 | 87.47 | 90.13 | +4.84% | 44,300 |
| 2026-02-10 | 90.90 | 91.16 | 84.66 | 85.97 | -4.58% | 53,700 |
| 2026-02-09 | 90.00 | 92.50 | 85.64 | 90.10 | -0.41% | 61,100 |
| 2026-02-06 | 84.30 | 92.35 | 79.80 | 90.47 | +4.90% | 60,000 |
| 2026-02-05 | 86.86 | 88.99 | 83.06 | 86.24 | -1.23% | 40,500 |
| 2026-02-04 | 84.92 | 89.00 | 84.14 | 87.31 | +4.10% | 63,200 |
| 2026-02-03 | 83.48 | 84.14 | 81.85 | 83.87 | +1.10% | 33,100 |
| 2026-02-02 | 79.74 | 83.91 | 79.53 | 82.96 | +4.85% | 38,300 |
| 2026-01-30 | 79.27 | 80.10 | 77.17 | 79.12 | -1.52% | 29,100 |
| 2026-01-29 | 78.65 | 80.41 | 77.01 | 80.34 | +2.97% | 20,900 |
| 2026-01-28 | 79.25 | 80.39 | 77.64 | 78.02 | -1.03% | 31,300 |
| 2026-01-27 | 79.63 | 80.10 | 78.45 | 78.83 | -0.94% | 23,100 |
| 2026-01-26 | 79.25 | 80.85 | 78.41 | 79.58 | +0.00% | 30,900 |
| 2026-01-23 | 82.05 | 82.05 | 79.01 | 79.58 | -3.54% | 29,100 |
| 2026-01-22 | 80.30 | 83.70 | 80.25 | 82.50 | +1.26% | 46,000 |
| 2026-01-21 | 80.80 | 82.31 | 79.68 | 81.47 | +2.04% | 47,500 |
| 2026-01-20 | 79.89 | 81.09 | 77.75 | 79.84 | -2.94% | 42,800 |
| 2026-01-16 | 85.63 | 86.47 | 81.46 | 82.26 | -4.05% | 53,800 |
| 2026-01-15 | 82.67 | 85.87 | 80.20 | 85.73 | +5.49% | 52,800 |
| 2026-01-14 | 82.03 | 82.03 | 80.00 | 81.27 | -0.74% | 32,300 |
| 2026-01-13 | 82.22 | 82.22 | 78.79 | 81.88 | +0.87% | 50,800 |
| 2026-01-12 | 77.27 | 82.28 | 76.44 | 81.17 | +4.39% | 51,300 |
| 2026-01-09 | 77.22 | 77.98 | 75.60 | 77.76 | +0.70% | 37,700 |
| 2026-01-08 | 75.39 | 77.65 | 75.39 | 77.22 | +2.56% | 38,000 |
| 2026-01-07 | 75.53 | 77.50 | 75.07 | 75.29 | +0.43% | 55,200 |
| 2026-01-06 | 76.65 | 76.65 | 72.01 | 74.97 | -1.85% | 88,300 |
| 2026-01-05 | 75.64 | 78.41 | 75.00 | 76.38 | +0.46% | 63,100 |
| 2026-01-02 | 76.89 | 77.23 | 74.01 | 76.03 | -0.14% | 60,200 |
| 2025-12-31 | 77.51 | 78.63 | 75.51 | 76.14 | -1.31% | 76,600 |
| 2025-12-30 | 77.50 | 79.25 | 77.04 | 77.15 | -0.43% | 37,400 |
| 2025-12-29 | 79.39 | 79.88 | 77.14 | 77.48 | -2.52% | 47,800 |
| 2025-12-26 | 80.06 | 80.06 | 78.86 | 79.48 | -0.63% | 25,700 |
| 2025-12-24 | 80.73 | 82.37 | 79.98 | 79.98 | -0.24% | 39,600 |
| 2025-12-23 | 80.24 | 81.93 | 79.29 | 80.17 | -0.60% | 34,400 |
| 2025-12-22 | 81.14 | 83.26 | 80.01 | 80.65 | +0.50% | 56,400 |
| 2025-12-19 | 81.92 | 83.19 | 80.25 | 80.25 | -2.80% | 111,600 |
| 2025-12-18 | 79.85 | 82.96 | 79.27 | 82.56 | +4.16% | 94,400 |
| 2025-12-17 | 79.36 | 79.78 | 77.31 | 79.26 | +0.63% | 35,900 |
| 2025-12-16 | 79.45 | 80.33 | 78.67 | 78.76 | -1.46% | 34,300 |
| 2025-12-15 | 81.61 | 82.16 | 78.89 | 79.93 | -1.11% | 42,000 |
| 2025-12-12 | 81.03 | 83.07 | 80.58 | 80.83 | -0.80% | 72,200 |
| 2025-12-11 | 78.65 | 81.88 | 78.31 | 81.48 | +3.11% | 44,700 |
| 2025-12-10 | 77.66 | 79.83 | 77.08 | 79.02 | +1.76% | 53,600 |
| 2025-12-09 | 77.88 | 81.29 | 77.37 | 77.65 | +0.27% | 71,700 |
| 2025-12-08 | 78.99 | 79.99 | 76.90 | 77.44 | -1.73% | 48,800 |
| 2025-12-05 | 79.04 | 82.26 | 78.25 | 78.80 | -0.54% | 58,400 |
| 2025-12-04 | 80.10 | 80.93 | 78.46 | 79.23 | -0.79% | 40,300 |
| 2025-12-03 | 76.50 | 80.64 | 75.23 | 79.86 | +4.95% | 62,400 |
| 2025-12-02 | 78.70 | 78.70 | 74.62 | 76.09 | -1.73% | 58,500 |
| 2025-12-01 | 74.81 | 78.01 | 74.81 | 77.43 | +3.24% | 56,200 |
| 2025-11-28 | 76.15 | 77.21 | 73.24 | 75.00 | -0.33% | 29,800 |
| 2025-11-26 | 75.39 | 75.97 | 73.64 | 75.25 | +0.33% | 47,900 |
| 2025-11-25 | 73.48 | 75.43 | 71.65 | 75.00 | +1.93% | 61,400 |
| 2025-11-24 | 68.55 | 74.71 | 67.87 | 73.58 | +7.32% | 72,000 |
| 2025-11-21 | 64.45 | 69.11 | 64.45 | 68.56 | +6.21% | 61,300 |
| 2025-11-20 | 65.77 | 67.27 | 63.49 | 64.55 | +0.14% | 65,900 |
| 2025-11-19 | 66.13 | 66.84 | 64.43 | 64.46 | -2.78% | 28,700 |
| 2025-11-18 | 65.10 | 67.50 | 64.41 | 66.30 | +2.81% | 52,200 |
| 2025-11-17 | 66.10 | 67.99 | 64.25 | 64.49 | -2.86% | 45,100 |
| 2025-11-14 | 66.15 | 67.29 | 64.62 | 66.39 | -2.14% | 47,300 |
| 2025-11-13 | 69.27 | 69.49 | 64.70 | 67.84 | -2.89% | 91,300 |
| 2025-11-12 | 67.80 | 70.41 | 65.07 | 69.86 | +1.96% | 46,700 |
| 2025-11-11 | 67.71 | 68.66 | 65.92 | 68.52 | +1.23% | 49,700 |
| 2025-11-10 | 68.56 | 70.98 | 66.52 | 67.69 | +0.86% | 55,500 |
| 2025-11-07 | 67.40 | 69.65 | 66.10 | 67.11 | -1.02% | 29,500 |
| 2025-11-06 | 66.95 | 68.76 | 66.41 | 67.80 | +1.32% | 67,100 |
| 2025-11-05 | 64.25 | 67.78 | 64.00 | 66.92 | +6.90% | 75,600 |
| 2025-11-04 | 66.38 | 66.38 | 62.60 | 62.60 | -7.78% | 82,500 |
| 2025-11-03 | 63.10 | 69.85 | 63.00 | 67.88 | +10.63% | 112,700 |
| 2025-10-31 | 70.16 | 71.99 | 61.33 | 61.36 | -9.67% | 65,400 |
| 2025-10-30 | 66.45 | 69.57 | 66.45 | 67.93 | +3.33% | 46,700 |
| 2025-10-29 | 66.99 | 67.88 | 64.77 | 65.74 | -2.72% | 34,500 |
| 2025-10-28 | 66.18 | 67.93 | 66.00 | 67.58 | +1.52% | 20,800 |
| 2025-10-27 | 68.94 | 69.83 | 66.29 | 66.57 | -2.90% | 29,400 |
| 2025-10-24 | 67.91 | 68.67 | 67.51 | 68.56 | +1.15% | 22,900 |
| 2025-10-23 | 65.98 | 67.88 | 65.98 | 67.78 | +2.68% | 28,200 |
| 2025-10-22 | 67.49 | 67.94 | 65.56 | 66.01 | -2.84% | 33,700 |
| 2025-10-21 | 65.00 | 68.40 | 64.60 | 67.94 | +3.30% | 46,500 |
| 2025-10-20 | 64.79 | 65.78 | 64.79 | 65.77 | +2.46% | 26,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+37.32%). Schwächster Monat: Mär (-13.66%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Strattec Security Corporation (STRT)?
60.58 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von STRT?
93.00 im Hoch und 57.01 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Strattec Security Corporation?
Historisch war der stärkste Kalendermonat von STRT der Mai (Durchschnitt +37.32%), der schwächste der Mär (Durchschnitt -13.66%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.