Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,20 | 42,69 | 40,92 | 42,00 | 1,17% | - |
| 25.02.2021 | 41,22 | 42,37 | 40,37 | 41,51 | 1,42% | - |
| 24.02.2021 | 41,74 | 41,95 | 40,12 | 40,93 | 0,09% | - |
| 23.02.2021 | 42,35 | 43,18 | 40,59 | 40,90 | -3,61% | - |
| 22.02.2021 | 41,56 | 42,77 | 41,48 | 42,43 | 3,94% | - |
| 19.02.2021 | 40,79 | 41,04 | 40,63 | 40,82 | 0,22% | - |
| 18.02.2021 | 41,31 | 41,48 | 40,55 | 40,73 | -2,23% | - |
| 17.02.2021 | 41,70 | 41,94 | 41,35 | 41,66 | -0,58% | - |
| 16.02.2021 | 42,41 | 42,41 | 41,47 | 41,90 | -0,70% | - |
| 12.02.2021 | 42,59 | 42,91 | 41,85 | 42,20 | -1,18% | - |
| 11.02.2021 | 43,52 | 43,55 | 42,40 | 42,70 | -2,03% | - |
| 10.02.2021 | 43,37 | 44,25 | 42,72 | 43,59 | 0,02% | - |
| 09.02.2021 | 43,69 | 44,04 | 43,10 | 43,58 | -1,76% | - |
| 08.02.2021 | 43,60 | 44,49 | 43,59 | 44,36 | 2,67% | - |
| 05.02.2021 | 42,64 | 43,47 | 42,64 | 43,20 | 1,10% | - |
| 04.02.2021 | 42,71 | 42,74 | 42,70 | 42,73 | 2,01% | - |
| 03.02.2021 | 41,49 | 42,01 | 41,13 | 41,89 | 1,20% | - |
| 02.02.2021 | 40,66 | 41,89 | 40,51 | 41,40 | 4,14% | - |
| 01.02.2021 | 39,46 | 40,04 | 39,05 | 39,75 | 1,06% | - |
| 29.01.2021 | 40,07 | 40,11 | 39,13 | 39,34 | -0,13% | - |
| 28.01.2021 | 39,80 | 40,32 | 39,33 | 39,39 | -1,36% | - |
| 27.01.2021 | 39,92 | 40,20 | 39,41 | 39,93 | -3,41% | - |
| 26.01.2021 | 42,07 | 42,12 | 41,25 | 41,34 | -0,97% | - |
| 25.01.2021 | 41,84 | 41,91 | 40,76 | 41,75 | -1,39% | - |
| 22.01.2021 | 42,08 | 42,37 | 41,53 | 42,34 | -0,63% | - |
| 21.01.2021 | 42,61 | 42,62 | 42,61 | 42,61 | 0,05% | - |
| 20.01.2021 | 42,03 | 42,59 | 41,67 | 42,59 | 2,01% | - |
| 19.01.2021 | 41,84 | 42,17 | 41,29 | 41,75 | -0,71% | - |
| 15.01.2021 | 42,08 | 42,70 | 41,62 | 42,05 | -1,45% | - |
| 14.01.2021 | 43,05 | 43,17 | 42,39 | 42,67 | 0,31% | - |
| 13.01.2021 | 42,83 | 43,01 | 42,29 | 42,54 | -1,89% | - |
| 12.01.2021 | 42,92 | 43,47 | 42,61 | 43,36 | 2,18% | - |
| 11.01.2021 | 41,91 | 42,51 | 41,71 | 42,43 | 0,76% | - |
| 08.01.2021 | 41,99 | 42,48 | 41,58 | 42,11 | -0,98% | - |
| 07.01.2021 | 42,39 | 42,73 | 42,07 | 42,53 | -0,04% | - |
| 06.01.2021 | 41,82 | 42,66 | 41,29 | 42,54 | 4,84% | - |
| 05.01.2021 | 40,20 | 40,77 | 39,74 | 40,58 | 1,34% | - |
| 04.01.2021 | 40,31 | 40,42 | 39,49 | 40,04 | -1,46% | - |
| 31.12.2020 | 40,25 | 40,68 | 39,95 | 40,64 | 0,16% | - |
| 30.12.2020 | 40,85 | 40,94 | 40,21 | 40,57 | -0,55% | - |
| 29.12.2020 | 41,12 | 41,24 | 40,38 | 40,80 | -2,23% | - |
| 28.12.2020 | 41,64 | 41,73 | 41,63 | 41,73 | 1,55% | - |
| 24.12.2020 | 40,75 | 41,97 | 40,57 | 41,09 | -1,27% | - |
| 23.12.2020 | 41,79 | 42,00 | 41,28 | 41,62 | -0,67% | - |
| 22.12.2020 | 41,73 | 42,48 | 41,21 | 41,90 | -1,06% | - |
| 21.12.2020 | 42,28 | 42,85 | 41,73 | 42,35 | -3,19% | - |
| 18.12.2020 | 44,48 | 44,63 | 43,21 | 43,75 | -2,90% | - |
| 17.12.2020 | 45,55 | 46,02 | 43,71 | 45,05 | -16,57% | - |
| 16.12.2020 | 55,08 | 55,14 | 53,48 | 54,00 | -0,52% | - |
| 15.12.2020 | 52,43 | 54,38 | 52,25 | 54,28 | 4,85% | - |
| 14.12.2020 | 52,47 | 53,07 | 51,77 | 51,77 | 0,77% | - |
| 11.12.2020 | 50,65 | 51,48 | 50,46 | 51,37 | 1,87% | - |
| 10.12.2020 | 50,42 | 50,85 | 49,89 | 50,43 | -0,97% | - |
| 09.12.2020 | 50,56 | 51,13 | 50,54 | 50,92 | 1,10% | - |
| 08.12.2020 | 48,63 | 50,37 | 48,29 | 50,37 | 2,31% | - |
| 07.12.2020 | 49,03 | 49,58 | 48,56 | 49,23 | 3,57% | - |
| 04.12.2020 | 49,25 | 49,25 | 43,63 | 47,54 | 0,22% | - |
| 03.12.2020 | 47,17 | 47,70 | 46,82 | 47,43 | 9,03% | - |
| 02.12.2020 | 47,41 | 47,73 | 43,50 | 43,50 | -9,15% | - |
| 01.12.2020 | 48,22 | 48,60 | 47,04 | 47,88 | 3,71% | - |
| 30.11.2020 | 45,69 | 46,70 | 45,40 | 46,17 | -1,30% | - |
| 27.11.2020 | 45,64 | 47,02 | 45,56 | 46,78 | 0,88% | - |
| 25.11.2020 | 46,53 | 46,66 | 45,44 | 46,37 | -2,72% | - |
| 24.11.2020 | 47,05 | 47,91 | 46,81 | 47,66 | 2,79% | - |
| 23.11.2020 | 46,49 | 46,80 | 45,95 | 46,37 | 0,10% | - |
| 20.11.2020 | 45,84 | 46,58 | 45,34 | 46,32 | -0,09% | - |
| 19.11.2020 | 46,66 | 46,93 | 46,02 | 46,36 | -2,61% | - |
| 18.11.2020 | 47,55 | 48,13 | 46,71 | 47,60 | -0,76% | - |
| 17.11.2020 | 47,85 | 48,40 | 47,56 | 47,97 | 1,12% | - |
| 16.11.2020 | 47,22 | 48,05 | 47,10 | 47,44 | 0,87% | - |
| 13.11.2020 | 47,26 | 47,39 | 46,05 | 47,03 | -0,64% | - |
| 12.11.2020 | 47,84 | 48,10 | 46,60 | 47,33 | -4,25% | - |
| 11.11.2020 | 50,42 | 50,42 | 49,43 | 49,43 | -0,44% | - |
| 10.11.2020 | 49,38 | 50,69 | 48,87 | 49,65 | 3,82% | - |
| 09.11.2020 | 49,88 | 49,88 | 47,68 | 47,83 | 1,41% | - |
| 06.11.2020 | 47,90 | 48,28 | 46,77 | 47,16 | -2,21% | - |
| 05.11.2020 | 48,23 | 48,23 | 48,23 | 48,23 | 0,93% | - |
| 04.11.2020 | 48,10 | 48,23 | 47,56 | 47,78 | -1,72% | - |
| 03.11.2020 | 48,13 | 48,68 | 47,53 | 48,62 | 4,57% | - |
| 02.11.2020 | 47,48 | 48,48 | 46,13 | 46,49 | 1,61% | - |
| 30.10.2020 | 45,92 | 47,25 | 45,62 | 45,76 | -1,84% | - |
| 29.10.2020 | 46,60 | 47,35 | 45,92 | 46,62 | 1,29% | - |
| 28.10.2020 | 47,91 | 47,96 | 45,52 | 46,02 | -0,29% | - |
| 27.10.2020 | 46,37 | 47,58 | 45,20 | 46,16 | -1,48% | - |
| 26.10.2020 | 46,02 | 46,85 | 45,71 | 46,85 | -2,15% | - |
| 23.10.2020 | 46,73 | 47,88 | 46,39 | 47,88 | 2,50% | - |
| 22.10.2020 | 46,92 | 46,99 | 46,20 | 46,71 | -0,96% | - |
| 21.10.2020 | 46,74 | 47,17 | 46,28 | 47,17 | -1,06% | - |
| 20.10.2020 | 46,79 | 47,67 | 46,50 | 47,67 | 2,09% | - |
| 19.10.2020 | 46,84 | 46,93 | 45,91 | 46,70 | -0,89% | - |
| 16.10.2020 | 47,37 | 47,61 | 46,88 | 47,12 | -2,23% | - |
| 15.10.2020 | 46,74 | 48,19 | 46,46 | 48,19 | 0,29% | - |
| 14.10.2020 | 47,84 | 48,14 | 46,93 | 48,05 | 0,75% | - |
| 13.10.2020 | 47,81 | 48,07 | 47,10 | 47,69 | -1,60% | - |
| 12.10.2020 | 48,08 | 49,13 | 48,08 | 48,47 | 0,40% | - |
| 09.10.2020 | 48,46 | 48,99 | 47,44 | 48,27 | -0,26% | - |
| 08.10.2020 | 48,55 | 48,80 | 47,37 | 48,40 | 1,19% | - |
| 07.10.2020 | 48,90 | 49,56 | 47,73 | 47,83 | -2,37% | - |
| 06.10.2020 | 48,78 | 49,94 | 48,02 | 48,99 | 2,52% | - |
| 05.10.2020 | 0,00 | 48,53 | 0,00 | 47,78 | 1,78% | - |