31,200€
3,31%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,30 | 40,20 | 30,80 | 31,30 | 0,64% | - |
27.03.2024 | 30,30 | 31,50 | 30,30 | 31,10 | 1,97% | - |
26.03.2024 | 30,70 | 30,90 | 30,10 | 30,50 | -0,65% | - |
25.03.2024 | 30,50 | 31,20 | 30,30 | 30,70 | -0,32% | - |
22.03.2024 | 30,80 | 31,30 | 29,90 | 30,80 | 0,00% | - |
21.03.2024 | 30,30 | 31,30 | 30,10 | 30,80 | 1,65% | - |
20.03.2024 | 29,50 | 30,70 | 28,70 | 30,30 | 1,68% | - |
19.03.2024 | 28,70 | 30,30 | 28,70 | 29,80 | 2,76% | - |
18.03.2024 | 28,70 | 29,50 | 28,50 | 29,00 | 0,00% | - |
15.03.2024 | 28,30 | 29,10 | 28,30 | 29,00 | 1,05% | - |
14.03.2024 | 28,50 | 29,30 | 27,70 | 28,70 | 0,00% | - |
13.03.2024 | 28,30 | 28,80 | 28,10 | 28,70 | -1,37% | - |
12.03.2024 | 28,20 | 29,50 | 28,10 | 29,10 | 2,46% | - |
11.03.2024 | 27,80 | 29,00 | 27,70 | 28,40 | 1,07% | - |
08.03.2024 | 28,10 | 28,70 | 27,90 | 28,10 | -0,71% | - |
07.03.2024 | 28,10 | 28,70 | 27,90 | 28,30 | 0,00% | - |
06.03.2024 | 27,90 | 29,00 | 27,80 | 28,30 | 0,71% | - |
05.03.2024 | 28,20 | 29,00 | 27,90 | 28,10 | -2,09% | - |
04.03.2024 | 28,70 | 29,10 | 28,50 | 28,70 | -0,69% | - |
01.03.2024 | 29,50 | 29,50 | 28,70 | 28,90 | -2,36% | - |
29.02.2024 | 29,50 | 30,10 | 29,20 | 29,60 | -0,34% | - |
28.02.2024 | 30,50 | 30,90 | 29,70 | 29,70 | -3,26% | - |
27.02.2024 | 29,50 | 31,00 | 29,50 | 30,70 | 2,68% | - |
26.02.2024 | 30,70 | 31,10 | 29,80 | 29,90 | -3,86% | - |
23.02.2024 | 31,50 | 31,60 | 30,90 | 31,10 | -1,89% | - |
22.02.2024 | 37,20 | 37,30 | 31,10 | 31,70 | -15,01% | - |
21.02.2024 | 37,10 | 37,90 | 36,90 | 37,30 | -0,53% | - |
20.02.2024 | 37,50 | 37,80 | 36,50 | 37,50 | -0,53% | - |
19.02.2024 | 37,50 | 37,70 | 37,50 | 37,70 | -0,53% | - |
16.02.2024 | 38,20 | 38,40 | 37,50 | 37,90 | -1,04% | - |
15.02.2024 | 37,50 | 38,30 | 37,30 | 38,30 | 2,13% | - |
14.02.2024 | 37,40 | 37,90 | 37,10 | 37,50 | 0,00% | - |
13.02.2024 | 38,30 | 38,30 | 36,90 | 37,50 | -2,60% | - |
12.02.2024 | 37,80 | 38,50 | 37,70 | 38,50 | 1,05% | - |
09.02.2024 | 37,60 | 38,30 | 37,40 | 38,10 | 0,53% | - |
08.02.2024 | 37,20 | 38,00 | 37,20 | 37,90 | 0,80% | - |
07.02.2024 | 37,70 | 38,50 | 37,30 | 37,60 | -0,79% | - |
06.02.2024 | 37,20 | 38,20 | 37,20 | 37,90 | 1,61% | - |
05.02.2024 | 37,90 | 38,10 | 37,30 | 37,30 | -2,10% | 10,00 |
02.02.2024 | 37,90 | 38,40 | 37,70 | 38,10 | 0,00% | - |
01.02.2024 | 37,50 | 38,20 | 37,10 | 38,10 | 1,60% | - |
31.01.2024 | 38,20 | 38,60 | 37,50 | 37,50 | -2,09% | - |
30.01.2024 | 37,70 | 38,40 | 37,30 | 38,30 | 1,06% | - |
29.01.2024 | 37,70 | 38,10 | 37,70 | 37,90 | 0,00% | - |
26.01.2024 | 37,80 | 38,40 | 37,70 | 37,90 | -0,26% | - |
25.01.2024 | 37,00 | 38,00 | 36,90 | 38,00 | 2,15% | - |
24.01.2024 | 37,30 | 37,60 | 36,60 | 37,20 | -0,27% | - |
23.01.2024 | 37,30 | 38,20 | 37,00 | 37,30 | -0,53% | - |
22.01.2024 | 36,70 | 37,70 | 36,50 | 37,50 | 2,18% | - |
19.01.2024 | 36,70 | 36,90 | 36,30 | 36,70 | 0,00% | - |
18.01.2024 | 35,70 | 36,90 | 35,70 | 36,70 | 1,94% | - |
17.01.2024 | 35,90 | 36,20 | 35,70 | 36,00 | -1,10% | - |
16.01.2024 | 35,70 | 36,40 | 35,30 | 36,40 | 1,96% | - |
15.01.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
12.01.2024 | 36,00 | 36,60 | 35,50 | 35,90 | -0,83% | - |
11.01.2024 | 35,70 | 36,30 | 35,30 | 36,20 | 1,12% | - |
10.01.2024 | 35,30 | 35,90 | 35,10 | 35,80 | 0,85% | - |
09.01.2024 | 35,50 | 35,70 | 35,10 | 35,50 | -0,56% | - |
08.01.2024 | 35,50 | 35,80 | 35,30 | 35,70 | 0,00% | - |
05.01.2024 | 35,50 | 35,90 | 35,00 | 35,70 | 0,56% | - |
04.01.2024 | 35,50 | 36,10 | 35,30 | 35,50 | -0,56% | - |
03.01.2024 | 36,20 | 36,30 | 35,50 | 35,70 | -2,19% | - |
02.01.2024 | 34,50 | 36,80 | 34,50 | 36,50 | 0,00% | - |
29.12.2023 | 36,40 | 36,50 | 36,30 | 36,50 | 0,00% | - |
28.12.2023 | 36,50 | 36,70 | 36,30 | 36,50 | -0,54% | - |
27.12.2023 | 36,70 | 36,90 | 36,30 | 36,70 | -0,81% | - |
22.12.2023 | 36,80 | 37,10 | 36,70 | 37,00 | -0,27% | - |
21.12.2023 | 37,00 | 37,20 | 36,70 | 37,10 | 0,54% | - |
20.12.2023 | 36,90 | 37,70 | 36,60 | 36,90 | -0,54% | - |
19.12.2023 | 36,10 | 37,10 | 35,90 | 37,10 | 3,06% | - |
18.12.2023 | 36,90 | 36,90 | 35,90 | 36,00 | -2,44% | - |
15.12.2023 | 37,00 | 37,70 | 36,50 | 36,90 | -0,54% | - |
14.12.2023 | 35,90 | 37,40 | 35,70 | 37,10 | 2,77% | - |
13.12.2023 | 34,90 | 36,20 | 34,70 | 36,10 | 2,85% | - |
12.12.2023 | 34,70 | 35,10 | 34,20 | 35,10 | 0,57% | - |
11.12.2023 | 33,90 | 34,90 | 33,90 | 34,90 | 2,05% | - |
08.12.2023 | 34,50 | 34,90 | 34,10 | 34,20 | -1,44% | - |
07.12.2023 | 34,30 | 34,70 | 33,90 | 34,70 | 0,58% | - |
06.12.2023 | 34,30 | 34,90 | 34,30 | 34,50 | -0,29% | - |
05.12.2023 | 34,50 | 34,90 | 34,30 | 34,60 | -0,86% | - |
04.12.2023 | 33,50 | 34,90 | 33,50 | 34,90 | 6,40% | - |
01.12.2023 | 33,00 | 33,70 | 32,80 | 32,80 | -1,50% | - |
30.11.2023 | 32,50 | 33,30 | 32,20 | 33,30 | 1,83% | - |
29.11.2023 | 32,50 | 33,10 | 32,30 | 32,70 | 0,31% | - |
28.11.2023 | 32,50 | 32,70 | 31,90 | 32,60 | -0,31% | 45,00 |
27.11.2023 | 32,50 | 32,90 | 32,20 | 32,70 | 0,31% | - |
24.11.2023 | 32,70 | 33,10 | 22,95 | 32,60 | -0,31% | - |
23.11.2023 | 32,70 | 32,90 | 32,70 | 32,70 | -0,91% | - |
22.11.2023 | 32,40 | 33,20 | 32,00 | 33,00 | 0,92% | - |
21.11.2023 | 32,70 | 33,10 | 32,30 | 32,70 | -0,61% | - |
20.11.2023 | 32,40 | 32,90 | 32,10 | 32,90 | 1,54% | - |
17.11.2023 | 32,30 | 32,70 | 32,10 | 32,40 | -0,31% | - |
16.11.2023 | 33,10 | 33,10 | 32,30 | 32,50 | -2,40% | - |
15.11.2023 | 32,70 | 33,50 | 32,60 | 33,30 | 1,83% | - |
14.11.2023 | 33,10 | 33,30 | 32,60 | 32,70 | -1,51% | - |
13.11.2023 | 32,90 | 33,50 | 32,90 | 33,20 | 0,30% | - |
10.11.2023 | 33,10 | 33,50 | 31,70 | 33,10 | -0,60% | 180,00 |
09.11.2023 | 32,80 | 33,30 | 32,70 | 33,30 | 1,22% | - |
08.11.2023 | 33,30 | 33,60 | 32,70 | 32,90 | -1,79% | - |
07.11.2023 | 33,60 | 33,70 | 33,20 | 33,50 | -0,89% | - |