32,147$
0,74%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,92 | 32,33 | 31,83 | 32,10 | 0,60% | 126.248,00 |
| 17.04.2024 | 32,35 | 32,58 | 31,89 | 31,91 | -0,34% | 101.037,00 |
| 16.04.2024 | 31,79 | 32,46 | 31,54 | 32,02 | 0,00% | 84.567,00 |
| 15.04.2024 | 32,32 | 32,37 | 31,69 | 32,02 | -0,31% | 71.765,00 |
| 12.04.2024 | 32,22 | 32,53 | 32,12 | 32,12 | -1,11% | 73.244,00 |
| 11.04.2024 | 32,40 | 32,73 | 32,25 | 32,48 | 0,31% | 90.531,00 |
| 10.04.2024 | 33,67 | 33,67 | 32,19 | 32,38 | -5,07% | 119.096,00 |
| 09.04.2024 | 34,00 | 34,25 | 33,88 | 34,11 | 0,35% | 67.985,00 |
| 08.04.2024 | 33,86 | 34,30 | 33,86 | 33,99 | 0,21% | 92.764,00 |
| 05.04.2024 | 33,47 | 33,95 | 33,22 | 33,92 | 2,29% | 115.108,00 |
| 04.04.2024 | 33,67 | 33,97 | 33,14 | 33,16 | -0,75% | 113.221,00 |
| 03.04.2024 | 33,04 | 33,58 | 32,98 | 33,41 | 0,63% | 75.180,00 |
| 02.04.2024 | 33,18 | 33,37 | 32,83 | 33,20 | -0,57% | 166.012,00 |
| 01.04.2024 | 33,56 | 33,56 | 33,03 | 33,39 | -0,48% | 87.898,00 |
| 28.03.2024 | 33,89 | 34,04 | 33,23 | 33,55 | -0,74% | 179.425,00 |
| 27.03.2024 | 32,98 | 33,84 | 32,98 | 33,80 | 3,33% | 102.566,00 |
| 26.03.2024 | 33,29 | 33,29 | 32,70 | 32,71 | -1,65% | 113.191,00 |
| 25.03.2024 | 33,11 | 33,45 | 32,99 | 33,26 | 0,51% | 83.159,00 |
| 22.03.2024 | 33,43 | 33,49 | 33,07 | 33,09 | -0,66% | 90.140,00 |
| 21.03.2024 | 33,10 | 33,74 | 32,98 | 33,31 | 1,03% | 176.757,00 |
| 20.03.2024 | 32,01 | 33,23 | 31,69 | 32,97 | 2,55% | 138.336,00 |
| 19.03.2024 | 31,38 | 32,31 | 31,38 | 32,15 | 2,98% | 174.059,00 |
| 18.03.2024 | 31,15 | 31,98 | 30,84 | 31,22 | -0,19% | 161.428,00 |
| 15.03.2024 | 30,93 | 31,49 | 30,91 | 31,28 | 1,39% | 335.621,00 |
| 14.03.2024 | 31,20 | 31,47 | 30,72 | 30,85 | -0,93% | 240.216,00 |
| 13.03.2024 | 30,92 | 31,33 | 30,88 | 31,14 | 0,42% | 107.988,00 |
| 12.03.2024 | 30,70 | 31,19 | 30,59 | 31,01 | 0,68% | 92.440,00 |
| 11.03.2024 | 30,52 | 30,87 | 30,35 | 30,80 | 1,15% | 111.630,00 |
| 08.03.2024 | 30,94 | 31,22 | 30,32 | 30,45 | -0,72% | 105.702,00 |
| 07.03.2024 | 30,63 | 31,20 | 30,63 | 30,67 | 0,33% | 164.835,00 |
| 06.03.2024 | 30,35 | 30,86 | 30,09 | 30,57 | 1,02% | 191.580,00 |
| 05.03.2024 | 30,88 | 31,25 | 30,17 | 30,26 | -2,48% | 183.983,00 |
| 04.03.2024 | 30,99 | 31,47 | 30,76 | 31,03 | -0,19% | 189.935,00 |
| 01.03.2024 | 31,61 | 31,68 | 30,93 | 31,09 | -2,11% | 243.304,00 |
| 29.02.2024 | 32,01 | 32,40 | 31,39 | 31,76 | -0,50% | 247.849,00 |
| 28.02.2024 | 32,86 | 33,28 | 31,90 | 31,92 | -3,62% | 227.733,00 |
| 27.02.2024 | 32,34 | 33,35 | 32,20 | 33,12 | 3,02% | 253.197,00 |
| 26.02.2024 | 33,24 | 33,53 | 32,12 | 32,15 | -3,68% | 291.546,00 |
| 23.02.2024 | 34,01 | 34,01 | 33,18 | 33,38 | -1,91% | 204.670,00 |
| 22.02.2024 | 36,20 | 36,97 | 33,53 | 34,03 | -15,18% | 292.465,00 |
| 21.02.2024 | 40,25 | 40,44 | 39,93 | 40,12 | -0,27% | 115.241,00 |
| 20.02.2024 | 39,85 | 40,68 | 39,58 | 40,23 | -0,84% | 201.603,00 |
| 16.02.2024 | 40,85 | 41,17 | 40,45 | 40,57 | -1,43% | 91.722,00 |
| 15.02.2024 | 40,45 | 41,17 | 40,30 | 41,16 | 2,57% | 73.363,00 |
| 14.02.2024 | 40,21 | 40,36 | 39,73 | 40,13 | 0,20% | 59.829,00 |
| 13.02.2024 | 40,02 | 40,80 | 39,50 | 40,05 | -2,63% | 107.610,00 |
| 12.02.2024 | 40,98 | 41,41 | 40,95 | 41,13 | 0,76% | 96.855,00 |
| 09.02.2024 | 40,64 | 41,15 | 40,33 | 40,82 | 0,72% | 86.436,00 |
| 08.02.2024 | 40,26 | 40,59 | 40,11 | 40,53 | 0,87% | 174.676,00 |
| 07.02.2024 | 40,58 | 40,66 | 40,04 | 40,18 | -0,99% | 102.858,00 |
| 06.02.2024 | 40,05 | 40,96 | 40,05 | 40,58 | 1,35% | 76.184,00 |
| 05.02.2024 | 40,56 | 40,56 | 39,79 | 40,04 | -2,34% | 81.392,00 |
| 02.02.2024 | 40,72 | 41,24 | 40,70 | 41,00 | -0,53% | 63.978,00 |
| 01.02.2024 | 40,48 | 41,24 | 40,16 | 41,22 | 2,16% | 79.315,00 |
| 31.01.2024 | 41,16 | 41,71 | 40,34 | 40,35 | -2,11% | 168.584,00 |
| 30.01.2024 | 40,47 | 41,49 | 40,47 | 41,22 | 1,15% | 75.710,00 |
| 29.01.2024 | 40,94 | 41,02 | 40,64 | 40,75 | -0,20% | 82.789,00 |
| 26.01.2024 | 41,24 | 41,57 | 40,77 | 40,83 | -0,24% | 78.554,00 |
| 25.01.2024 | 40,63 | 40,94 | 40,16 | 40,93 | 1,77% | 89.038,00 |
| 24.01.2024 | 40,63 | 40,63 | 40,01 | 40,22 | -0,32% | 75.000,00 |
| 23.01.2024 | 40,97 | 41,42 | 40,35 | 40,35 | -0,71% | 94.812,00 |
| 22.01.2024 | 40,00 | 40,82 | 40,00 | 40,64 | 1,98% | 92.148,00 |
| 19.01.2024 | 39,89 | 39,89 | 39,38 | 39,85 | 0,08% | 86.249,00 |
| 18.01.2024 | 39,24 | 39,82 | 38,96 | 39,82 | 2,23% | 108.268,00 |
| 17.01.2024 | 38,76 | 39,17 | 38,67 | 38,95 | -0,74% | 113.996,00 |
| 16.01.2024 | 38,66 | 39,30 | 38,45 | 39,24 | 0,38% | 72.909,00 |
| 12.01.2024 | 39,94 | 39,94 | 38,78 | 39,09 | -1,04% | 82.887,00 |
| 11.01.2024 | 39,00 | 39,61 | 38,63 | 39,50 | 1,15% | 190.083,00 |
| 10.01.2024 | 38,75 | 39,08 | 38,37 | 39,05 | 0,96% | 87.957,00 |
| 09.01.2024 | 38,59 | 38,70 | 38,28 | 38,68 | -0,77% | 92.259,00 |
| 08.01.2024 | 38,99 | 39,09 | 38,63 | 38,98 | 0,13% | 72.752,00 |
| 05.01.2024 | 38,57 | 39,26 | 38,31 | 38,93 | 0,44% | 95.051,00 |
| 04.01.2024 | 38,89 | 39,14 | 38,64 | 38,76 | 0,03% | 117.910,00 |
| 03.01.2024 | 39,56 | 39,56 | 38,69 | 38,75 | -2,49% | 120.555,00 |
| 02.01.2024 | 39,51 | 40,14 | 39,26 | 39,74 | -0,18% | 90.418,00 |
| 29.12.2023 | 40,28 | 40,52 | 39,81 | 39,81 | -0,99% | 93.421,00 |
| 28.12.2023 | 40,30 | 40,53 | 40,16 | 40,21 | -0,67% | 70.091,00 |
| 27.12.2023 | 40,56 | 40,66 | 40,19 | 40,48 | -0,17% | 68.216,00 |
| 26.12.2023 | 40,69 | 40,72 | 40,37 | 40,55 | 0,37% | 55.988,00 |
| 22.12.2023 | 40,90 | 40,92 | 40,23 | 40,40 | -0,42% | 104.141,00 |
| 21.12.2023 | 40,60 | 40,65 | 40,05 | 40,57 | 0,82% | 116.893,00 |
| 20.12.2023 | 40,19 | 41,25 | 40,00 | 40,24 | -0,49% | 166.731,00 |
| 19.12.2023 | 39,80 | 40,50 | 39,80 | 40,44 | 2,54% | 219.024,00 |
| 18.12.2023 | 40,07 | 40,13 | 38,97 | 39,44 | -1,60% | 198.385,00 |
| 15.12.2023 | 40,52 | 41,06 | 39,51 | 40,08 | -1,33% | 2.377.758,00 |
| 14.12.2023 | 39,64 | 40,81 | 39,64 | 40,62 | 4,02% | 390.971,00 |
| 13.12.2023 | 37,73 | 39,11 | 37,38 | 39,05 | 3,75% | 391.927,00 |
| 12.12.2023 | 37,21 | 37,75 | 36,92 | 37,64 | 0,97% | 219.425,00 |
| 11.12.2023 | 36,66 | 37,33 | 36,66 | 37,28 | 1,91% | 161.386,00 |
| 08.12.2023 | 37,07 | 37,25 | 36,54 | 36,58 | -1,64% | 89.101,00 |
| 07.12.2023 | 36,91 | 37,27 | 36,26 | 37,19 | 0,95% | 139.626,00 |
| 06.12.2023 | 37,25 | 37,44 | 36,83 | 36,84 | -0,27% | 147.769,00 |
| 05.12.2023 | 37,59 | 37,79 | 36,82 | 36,94 | -1,73% | 202.670,00 |
| 04.12.2023 | 36,52 | 37,59 | 36,52 | 37,59 | 3,07% | 145.657,00 |
| 01.12.2023 | 35,90 | 36,57 | 35,63 | 36,47 | 1,39% | 180.668,00 |
| 30.11.2023 | 35,43 | 36,00 | 35,08 | 35,97 | 1,07% | 175.970,00 |
| 29.11.2023 | 35,91 | 36,06 | 35,46 | 35,59 | 0,03% | 131.377,00 |
| 28.11.2023 | 35,55 | 35,86 | 35,00 | 35,58 | 0,14% | 207.088,00 |
| 27.11.2023 | 35,64 | 35,87 | 35,30 | 35,53 | -0,48% | 315.941,00 |
| 24.11.2023 | 35,85 | 35,89 | 35,60 | 35,70 | 0,08% | 52.297,00 |