Echtzeit-Aktienkurs Standex International Corp
Bid:
Ask:
Aktienkurse zur Standex International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 97,99 | 100,40 | 0,00 | 98,36 | -0,26% | - |
| 25.02.2021 | 98,71 | 100,05 | 97,23 | 98,62 | -1,84% | - |
| 24.02.2021 | 98,26 | 101,08 | 98,13 | 100,46 | 2,68% | - |
| 23.02.2021 | 95,45 | 98,73 | 95,45 | 97,84 | 0,59% | - |
| 22.02.2021 | 95,61 | 97,98 | 95,59 | 97,27 | 2,01% | - |
| 19.02.2021 | 94,15 | 96,05 | 94,15 | 95,35 | 2,73% | - |
| 18.02.2021 | 93,51 | 94,01 | 91,65 | 92,82 | -0,68% | - |
| 17.02.2021 | 92,02 | 94,37 | 91,00 | 93,46 | 1,41% | - |
| 16.02.2021 | 91,45 | 93,90 | 90,18 | 92,16 | 1,70% | - |
| 12.02.2021 | 89,79 | 91,33 | 89,37 | 90,62 | 0,01% | - |
| 11.02.2021 | 92,67 | 93,07 | 89,30 | 90,62 | -1,57% | - |
| 10.02.2021 | 90,96 | 92,92 | 90,05 | 92,07 | 2,29% | - |
| 09.02.2021 | 86,91 | 90,81 | 86,66 | 90,01 | 3,03% | - |
| 08.02.2021 | 86,07 | 87,89 | 85,72 | 87,36 | 0,81% | - |
| 05.02.2021 | 84,24 | 87,79 | 84,00 | 86,66 | -0,29% | - |
| 04.02.2021 | 86,01 | 88,00 | 85,02 | 86,92 | 1,33% | - |
| 03.02.2021 | 85,07 | 86,33 | 83,44 | 85,77 | -0,02% | - |
| 02.02.2021 | 85,70 | 86,72 | 84,30 | 85,79 | 0,76% | - |
| 01.02.2021 | 84,87 | 85,14 | 84,84 | 85,14 | 3,90% | - |
| 29.01.2021 | 83,55 | 83,96 | 0,00 | 81,95 | -3,30% | - |
| 28.01.2021 | 85,49 | 85,49 | 84,74 | 84,74 | 0,71% | - |
| 27.01.2021 | 81,28 | 84,14 | 80,29 | 84,14 | -0,42% | - |
| 26.01.2021 | 84,82 | 85,58 | 83,88 | 84,50 | -1,62% | - |
| 25.01.2021 | 85,89 | 85,89 | 85,89 | 85,89 | 0,60% | - |
| 22.01.2021 | 83,47 | 85,38 | 83,01 | 85,38 | 0,65% | - |
| 21.01.2021 | 85,22 | 85,22 | 84,83 | 84,83 | -2,30% | - |
| 20.01.2021 | 86,82 | 87,09 | 85,43 | 86,83 | 1,05% | - |
| 19.01.2021 | 85,91 | 86,69 | 85,33 | 85,93 | 1,76% | - |
| 15.01.2021 | 82,07 | 85,05 | 81,87 | 84,44 | -0,60% | - |
| 14.01.2021 | 84,50 | 86,04 | 83,64 | 84,95 | 2,53% | - |
| 13.01.2021 | 84,46 | 84,46 | 82,22 | 82,85 | -2,81% | - |
| 12.01.2021 | 84,75 | 85,95 | 84,12 | 85,25 | 3,18% | - |
| 11.01.2021 | 82,13 | 83,45 | 82,13 | 82,62 | -0,80% | - |
| 08.01.2021 | 84,31 | 84,81 | 81,46 | 83,29 | -1,99% | - |
| 07.01.2021 | 86,94 | 87,70 | 84,05 | 84,98 | -1,67% | - |
| 06.01.2021 | 84,15 | 88,20 | 82,70 | 86,42 | 9,20% | - |
| 05.01.2021 | 77,15 | 80,85 | 76,88 | 79,14 | 4,61% | - |
| 04.01.2021 | 77,27 | 77,42 | 74,82 | 75,66 | -2,53% | - |
| 31.12.2020 | 77,13 | 78,16 | 77,00 | 77,62 | 1,32% | - |
| 30.12.2020 | 76,72 | 77,35 | 76,21 | 76,61 | 0,12% | - |
| 29.12.2020 | 76,90 | 76,91 | 76,24 | 76,52 | -3,19% | - |
| 28.12.2020 | 77,66 | 79,14 | 77,11 | 79,04 | 4,38% | - |
| 24.12.2020 | 75,50 | 76,63 | 74,72 | 75,72 | 0,70% | - |
| 23.12.2020 | 74,85 | 75,79 | 73,70 | 75,20 | 1,82% | - |
| 22.12.2020 | 74,77 | 74,77 | 73,66 | 73,85 | -0,99% | - |
| 21.12.2020 | 74,12 | 75,69 | 73,69 | 74,59 | -1,67% | - |
| 18.12.2020 | 77,78 | 78,19 | 75,55 | 75,86 | -0,81% | - |
| 17.12.2020 | 76,95 | 77,75 | 75,95 | 76,48 | -0,01% | - |
| 16.12.2020 | 78,32 | 78,59 | 76,49 | 76,49 | -1,58% | - |
| 15.12.2020 | 77,03 | 77,92 | 75,99 | 77,71 | 2,74% | - |
| 14.12.2020 | 77,36 | 77,87 | 75,64 | 75,64 | -3,32% | - |
| 11.12.2020 | 78,33 | 79,42 | 77,44 | 78,24 | -0,39% | - |
| 10.12.2020 | 77,89 | 78,71 | 77,26 | 78,54 | 0,08% | - |
| 09.12.2020 | 79,35 | 79,45 | 77,95 | 78,48 | -3,33% | - |
| 08.12.2020 | 79,88 | 2.181,19 | 64,86 | 81,18 | 2,68% | - |
| 07.12.2020 | 79,22 | 79,29 | 77,80 | 79,06 | -1,34% | - |
| 04.12.2020 | 78,12 | 80,58 | 77,96 | 80,13 | 5,46% | - |
| 03.12.2020 | 76,28 | 77,65 | 75,65 | 75,99 | -2,68% | - |
| 02.12.2020 | 77,18 | 79,67 | 76,28 | 78,08 | 1,30% | - |
| 01.12.2020 | 77,67 | 77,81 | 75,79 | 77,08 | 1,62% | - |
| 30.11.2020 | 76,93 | 77,38 | 75,58 | 75,85 | -2,39% | - |
| 27.11.2020 | 77,37 | 78,16 | 76,31 | 77,70 | -1,17% | - |
| 25.11.2020 | 78,58 | 79,55 | 78,16 | 78,62 | -2,78% | - |
| 24.11.2020 | 78,80 | 81,42 | 78,41 | 80,87 | 3,59% | - |
| 23.11.2020 | 76,70 | 78,16 | 76,57 | 78,07 | 4,02% | - |
| 20.11.2020 | 74,15 | 75,47 | 73,68 | 75,05 | 0,98% | - |
| 19.11.2020 | 75,17 | 75,17 | 73,31 | 74,33 | -1,40% | - |
| 18.11.2020 | 77,00 | 77,00 | 75,23 | 75,38 | -1,57% | - |
| 17.11.2020 | 75,60 | 76,86 | 74,85 | 76,59 | -0,62% | - |
| 16.11.2020 | 77,32 | 77,88 | 75,87 | 77,06 | 2,86% | - |
| 13.11.2020 | 74,25 | 75,65 | 73,19 | 74,92 | 3,40% | - |
| 12.11.2020 | 73,06 | 73,68 | 71,38 | 72,46 | -4,72% | - |
| 11.11.2020 | 74,93 | 76,05 | 74,83 | 76,05 | -1,59% | - |
| 10.11.2020 | 76,86 | 79,12 | 0,00 | 77,27 | 3,54% | - |
| 09.11.2020 | 73,49 | 77,27 | 72,49 | 74,63 | 9,40% | - |
| 06.11.2020 | 58,41 | 69,26 | 58,22 | 68,22 | -0,47% | - |
| 05.11.2020 | 67,12 | 69,81 | 66,93 | 68,54 | 3,29% | - |
| 04.11.2020 | 65,72 | 66,61 | 0,00 | 66,35 | -2,54% | - |
| 03.11.2020 | 66,91 | 68,57 | 66,61 | 68,08 | 5,23% | - |
| 02.11.2020 | 65,92 | 65,92 | 63,91 | 64,70 | 4,57% | - |
| 30.10.2020 | 0,00 | 63,44 | 0,00 | 61,87 | 0,81% | - |
| 29.10.2020 | 60,72 | 61,69 | 59,75 | 61,38 | 1,23% | - |
| 28.10.2020 | 60,89 | 62,19 | 60,07 | 60,63 | -4,21% | - |
| 27.10.2020 | 61,69 | 63,91 | 61,69 | 63,30 | -1,39% | - |
| 26.10.2020 | 63,51 | 64,22 | 62,88 | 64,19 | -3,36% | - |
| 23.10.2020 | 64,85 | 66,42 | 64,14 | 66,42 | 4,50% | - |
| 22.10.2020 | 63,30 | 64,18 | 62,68 | 63,56 | 0,75% | - |
| 21.10.2020 | 63,39 | 64,05 | 63,07 | 63,09 | -2,47% | - |
| 20.10.2020 | 63,42 | 64,69 | 62,51 | 64,69 | 1,14% | - |
| 19.10.2020 | 63,68 | 63,96 | 62,24 | 63,96 | 0,26% | - |
| 16.10.2020 | 62,64 | 64,45 | 62,62 | 63,79 | 1,67% | - |
| 15.10.2020 | 61,82 | 63,55 | 61,56 | 62,74 | -0,77% | - |
| 14.10.2020 | 62,82 | 63,65 | 62,53 | 63,23 | -0,06% | - |
| 13.10.2020 | 64,21 | 64,27 | 63,13 | 63,27 | -1,49% | - |
| 12.10.2020 | 64,21 | 64,94 | 63,73 | 64,22 | -0,58% | - |
| 09.10.2020 | 64,95 | 65,63 | 64,13 | 64,60 | -0,40% | - |
| 08.10.2020 | 64,62 | 65,40 | 63,42 | 64,86 | 1,63% | - |
| 07.10.2020 | 65,24 | 65,24 | 62,93 | 63,82 | -0,40% | - |
| 06.10.2020 | 63,90 | 65,69 | 63,56 | 64,07 | 0,58% | - |
| 05.10.2020 | 63,97 | 63,98 | 63,56 | 63,70 | 2,20% | - |