Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 83,64 | 84,04 | 83,64 | 84,04 | -0,87% | 80,00 |
| 17.04.2024 | 84,78 | 84,78 | 84,78 | 84,78 | 0,69% | - |
| 16.04.2024 | 85,24 | 85,24 | 84,20 | 84,20 | -2,59% | 40,00 |
| 15.04.2024 | 85,96 | 86,44 | 85,96 | 86,44 | -0,67% | 190,00 |
| 12.04.2024 | 87,02 | 87,02 | 87,02 | 87,02 | -0,57% | - |
| 11.04.2024 | 86,24 | 87,52 | 86,24 | 87,52 | -2,06% | 27,00 |
| 10.04.2024 | 89,36 | 89,36 | 89,36 | 89,36 | 2,13% | - |
| 09.04.2024 | 87,50 | 87,50 | 87,50 | 87,50 | -0,75% | - |
| 08.04.2024 | 87,74 | 88,38 | 87,74 | 88,16 | 0,71% | 110,00 |
| 05.04.2024 | 87,58 | 87,58 | 87,52 | 87,54 | -1,24% | 41,00 |
| 04.04.2024 | 88,64 | 88,64 | 88,64 | 88,64 | 1,56% | - |
| 03.04.2024 | 87,28 | 87,28 | 87,28 | 87,28 | 0,02% | - |
| 02.04.2024 | 88,70 | 88,70 | 87,26 | 87,26 | -3,71% | 91,00 |
| 28.03.2024 | 89,10 | 90,62 | 89,10 | 90,62 | 5,01% | 70,00 |
| 27.03.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -0,69% | - |
| 26.03.2024 | 86,46 | 86,90 | 86,46 | 86,90 | -0,82% | 64,00 |
| 25.03.2024 | 87,20 | 87,62 | 87,14 | 87,62 | -0,59% | 128,00 |
| 22.03.2024 | 88,14 | 88,14 | 88,14 | 88,14 | 0,11% | - |
| 21.03.2024 | 84,66 | 88,04 | 84,66 | 88,04 | 3,80% | 13,00 |
| 20.03.2024 | 83,22 | 84,82 | 83,22 | 84,82 | 3,87% | 50,00 |
| 19.03.2024 | 80,90 | 81,66 | 80,90 | 81,66 | 1,06% | 40,00 |
| 18.03.2024 | 80,82 | 80,82 | 80,54 | 80,80 | -1,61% | 480,00 |
| 15.03.2024 | 82,12 | 82,12 | 82,12 | 82,12 | -0,44% | - |
| 14.03.2024 | 84,16 | 84,16 | 82,48 | 82,48 | -1,60% | 105,00 |
| 13.03.2024 | 83,42 | 83,82 | 83,42 | 83,82 | -0,99% | 75,00 |
| 12.03.2024 | 83,98 | 85,06 | 83,98 | 84,66 | 1,78% | 31,00 |
| 11.03.2024 | 83,26 | 83,62 | 83,16 | 83,18 | 0,19% | 90,00 |
| 08.03.2024 | 83,02 | 83,02 | 83,02 | 83,02 | 1,49% | - |
| 07.03.2024 | 81,58 | 81,80 | 81,58 | 81,80 | 0,00% | 130,00 |
| 06.03.2024 | 81,74 | 81,80 | 81,74 | 81,80 | -0,61% | 1,00 |
| 05.03.2024 | 82,30 | 82,30 | 82,30 | 82,30 | 0,07% | 20,00 |
| 04.03.2024 | 82,26 | 82,26 | 82,24 | 82,24 | -0,34% | 1,00 |
| 01.03.2024 | 82,52 | 82,52 | 82,52 | 82,52 | 1,95% | - |
| 29.02.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -0,61% | - |
| 28.02.2024 | 81,48 | 81,54 | 81,44 | 81,44 | 0,87% | 40,00 |
| 27.02.2024 | 79,92 | 80,74 | 79,92 | 80,74 | 1,10% | 135,00 |
| 26.02.2024 | 82,12 | 82,12 | 79,86 | 79,86 | -2,37% | 41,00 |
| 23.02.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,29% | - |
| 22.02.2024 | 81,84 | 82,04 | 81,82 | 82,04 | 0,56% | 75,00 |
| 21.02.2024 | 81,58 | 81,58 | 81,58 | 81,58 | -0,12% | - |
| 20.02.2024 | 81,68 | 81,68 | 81,68 | 81,68 | -0,15% | - |
| 19.02.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,85% | - |
| 16.02.2024 | 83,40 | 83,40 | 82,50 | 82,50 | -0,48% | 48,00 |
| 15.02.2024 | 82,56 | 82,90 | 82,56 | 82,90 | 1,30% | 180,00 |
| 14.02.2024 | 81,14 | 81,84 | 81,14 | 81,84 | 1,66% | 30,00 |
| 13.02.2024 | 84,18 | 84,18 | 80,50 | 80,50 | -3,89% | 648,00 |
| 12.02.2024 | 82,20 | 83,76 | 82,20 | 83,76 | 1,48% | 115,00 |
| 09.02.2024 | 82,60 | 82,60 | 82,54 | 82,54 | 0,24% | 90,00 |
| 08.02.2024 | 83,00 | 83,10 | 82,34 | 82,34 | -0,56% | 290,00 |
| 07.02.2024 | 82,82 | 82,82 | 82,80 | 82,80 | -0,38% | 19,00 |
| 06.02.2024 | 82,02 | 83,12 | 82,02 | 83,12 | 1,00% | 24,00 |
| 05.02.2024 | 84,16 | 84,16 | 82,30 | 82,30 | -2,65% | 121,00 |
| 02.02.2024 | 84,54 | 84,54 | 84,54 | 84,54 | 1,73% | - |
| 01.02.2024 | 86,26 | 86,40 | 82,48 | 83,10 | -4,81% | 256,00 |
| 31.01.2024 | 87,30 | 87,30 | 87,30 | 87,30 | -1,71% | - |
| 30.01.2024 | 88,82 | 88,82 | 88,82 | 88,82 | 2,09% | - |
| 29.01.2024 | 87,02 | 87,52 | 87,00 | 87,00 | -0,05% | 207,00 |
| 26.01.2024 | 87,24 | 87,24 | 87,04 | 87,04 | 0,55% | 260,00 |
| 25.01.2024 | 85,34 | 86,56 | 85,34 | 86,56 | -0,14% | 15,00 |
| 24.01.2024 | 86,68 | 86,68 | 86,68 | 86,68 | -1,34% | - |
| 23.01.2024 | 87,86 | 87,86 | 87,86 | 87,86 | 0,48% | - |
| 22.01.2024 | 86,86 | 87,44 | 86,86 | 87,44 | 0,99% | 6,00 |
| 19.01.2024 | 86,58 | 86,58 | 86,58 | 86,58 | 1,72% | - |
| 18.01.2024 | 84,94 | 85,12 | 84,94 | 85,12 | 0,31% | 50,00 |
| 17.01.2024 | 86,28 | 86,28 | 84,86 | 84,86 | -2,53% | 156,00 |
| 16.01.2024 | 87,06 | 87,06 | 87,06 | 87,06 | -0,41% | - |
| 15.01.2024 | 87,34 | 87,42 | 87,04 | 87,42 | -0,55% | 104,00 |
| 12.01.2024 | 88,06 | 88,46 | 87,90 | 87,90 | -0,81% | 35,00 |
| 11.01.2024 | 89,32 | 89,32 | 88,62 | 88,62 | -0,36% | 21,00 |
| 10.01.2024 | 88,94 | 88,94 | 88,54 | 88,94 | -0,09% | 183,00 |
| 09.01.2024 | 89,02 | 89,02 | 89,02 | 89,02 | 2,16% | - |
| 08.01.2024 | 87,14 | 87,14 | 87,14 | 87,14 | 1,28% | 18,00 |
| 05.01.2024 | 86,04 | 86,04 | 86,04 | 86,04 | -0,49% | - |
| 04.01.2024 | 86,00 | 86,46 | 85,92 | 86,46 | -1,35% | 74,00 |
| 03.01.2024 | 89,30 | 89,86 | 87,64 | 87,64 | -1,86% | 285,00 |
| 02.01.2024 | 88,80 | 89,30 | 88,80 | 89,30 | -0,11% | 25,00 |
| 29.12.2023 | 89,36 | 89,40 | 89,30 | 89,40 | 0,74% | 40,00 |
| 28.12.2023 | 88,62 | 88,76 | 88,62 | 88,74 | -0,14% | 89,00 |
| 27.12.2023 | 89,30 | 89,30 | 88,86 | 88,86 | 1,39% | 20,00 |
| 22.12.2023 | 87,64 | 87,64 | 87,64 | 87,64 | -0,32% | - |
| 21.12.2023 | 88,10 | 88,10 | 87,92 | 87,92 | -0,90% | 20,00 |
| 20.12.2023 | 88,42 | 88,72 | 88,42 | 88,72 | 0,43% | 15,00 |
| 19.12.2023 | 88,80 | 88,80 | 88,34 | 88,34 | -2,21% | 107,00 |
| 18.12.2023 | 90,30 | 90,34 | 90,30 | 90,34 | -2,55% | 100,00 |
| 15.12.2023 | 92,26 | 92,86 | 92,26 | 92,70 | 0,37% | 440,00 |
| 14.12.2023 | 88,56 | 92,36 | 87,50 | 92,36 | 7,62% | 120,00 |
| 13.12.2023 | 85,70 | 86,32 | 85,70 | 85,82 | -0,35% | 1.036,00 |
| 12.12.2023 | 86,02 | 86,12 | 85,42 | 86,12 | -0,44% | 303,00 |
| 11.12.2023 | 86,04 | 86,50 | 85,92 | 86,50 | -0,23% | 417,00 |
| 08.12.2023 | 86,18 | 86,70 | 86,18 | 86,70 | 1,24% | 347,00 |
| 07.12.2023 | 85,90 | 85,90 | 85,64 | 85,64 | -1,36% | 15,00 |
| 06.12.2023 | 84,58 | 87,12 | 84,28 | 86,82 | 1,05% | 235,00 |
| 05.12.2023 | 86,44 | 86,92 | 85,92 | 85,92 | -1,13% | 180,00 |
| 04.12.2023 | 86,38 | 87,02 | 86,00 | 86,90 | 4,45% | 84,00 |
| 01.12.2023 | 83,20 | 83,20 | 83,20 | 83,20 | -0,50% | - |
| 30.11.2023 | 82,68 | 83,62 | 82,58 | 83,62 | 0,24% | 133,00 |
| 29.11.2023 | 82,12 | 83,42 | 82,12 | 83,42 | 1,34% | 25,00 |
| 28.11.2023 | 82,46 | 82,46 | 82,32 | 82,32 | -0,94% | 180,00 |
| 27.11.2023 | 83,10 | 83,10 | 83,10 | 83,10 | 1,19% | - |
| 24.11.2023 | 82,12 | 82,12 | 82,12 | 82,12 | -0,12% | - |