Börse:
36,000€
1,12%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
36,000€
Ask:
36,000€
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 36,10 | 36,70 | 35,70 | 35,90 | 0,84% | - |
| 24.05.2022 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 23.05.2022 | 36,00 | 36,00 | 35,80 | 35,80 | -3,76% | - |
| 20.05.2022 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 19.05.2022 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 18.05.2022 | 38,60 | 38,60 | 38,60 | 38,60 | 4,32% | - |
| 17.05.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.05.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 13.05.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 12.05.2022 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 11.05.2022 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 10.05.2022 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 09.05.2022 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 06.05.2022 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 05.05.2022 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 04.05.2022 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | - |
| 03.05.2022 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 02.05.2022 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 29.04.2022 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 28.04.2022 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 27.04.2022 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 26.04.2022 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 25.04.2022 | 38,80 | 39,60 | 38,80 | 39,60 | -1,00% | - |
| 22.04.2022 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 21.04.2022 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 20.04.2022 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 19.04.2022 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 14.04.2022 | 39,40 | 39,40 | 38,80 | 38,80 | -1,02% | - |
| 13.04.2022 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 12.04.2022 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 11.04.2022 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 08.04.2022 | 38,60 | 39,00 | 38,60 | 39,00 | 1,04% | - |
| 07.04.2022 | 38,00 | 38,60 | 38,00 | 38,60 | 1,58% | - |
| 06.04.2022 | 38,60 | 38,60 | 38,00 | 38,00 | -1,04% | - |
| 05.04.2022 | 39,20 | 39,20 | 38,40 | 38,40 | -2,04% | - |
| 04.04.2022 | 39,40 | 39,40 | 39,00 | 39,20 | 0,51% | - |
| 01.04.2022 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | - |
| 31.03.2022 | 39,20 | 39,40 | 39,20 | 39,20 | -1,01% | - |
| 30.03.2022 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 28.03.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 25.03.2022 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 24.03.2022 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 23.03.2022 | 40,80 | 40,80 | 39,40 | 39,60 | -2,94% | - |
| 22.03.2022 | 41,00 | 41,00 | 40,60 | 40,80 | 0,00% | - |
| 21.03.2022 | 41,60 | 41,60 | 40,80 | 40,80 | 0,00% | - |
| 19.03.2022 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 17.03.2022 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 16.03.2022 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.03.2022 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | - |
| 14.03.2022 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 11.03.2022 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 10.03.2022 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 09.03.2022 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 08.03.2022 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 07.03.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 04.03.2022 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 03.03.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 02.03.2022 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 01.03.2022 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 28.02.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 25.02.2022 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 24.02.2022 | 38,40 | 38,40 | 38,40 | 38,40 | -5,88% | - |
| 23.02.2022 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 22.02.2022 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 21.02.2022 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 18.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 17.02.2022 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 16.02.2022 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 15.02.2022 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 14.02.2022 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 11.02.2022 | 41,00 | 41,40 | 41,00 | 41,00 | -1,91% | - |
| 10.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 09.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 08.02.2022 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 07.02.2022 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 04.02.2022 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 03.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 02.02.2022 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 01.02.2022 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 31.01.2022 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 29.01.2022 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 27.01.2022 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 26.01.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 25.01.2022 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 24.01.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 21.01.2022 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | - |
| 20.01.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 19.01.2022 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 18.01.2022 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 17.01.2022 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 14.01.2022 | 45,20 | 45,40 | 45,20 | 45,40 | 1,79% | - |
| 13.01.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 12.01.2022 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 10.01.2022 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 08.01.2022 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 06.01.2022 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 05.01.2022 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 04.01.2022 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 03.01.2022 | 46,20 | 46,20 | 46,00 | 46,00 | -1,71% | - |
| 30.12.2021 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |