Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 173,65 | 176,66 | 0,00 | 174,83 | 0,04% | - |
| 25.02.2021 | 175,91 | 176,57 | 173,55 | 174,76 | -0,10% | - |
| 24.02.2021 | 172,68 | 177,38 | 0,00 | 174,93 | 1,12% | - |
| 23.02.2021 | 172,46 | 173,93 | 171,76 | 172,99 | -0,35% | - |
| 22.02.2021 | 173,43 | 174,88 | 173,41 | 173,60 | -0,88% | - |
| 19.02.2021 | 174,96 | 176,09 | 174,19 | 175,15 | 1,84% | - |
| 18.02.2021 | 171,16 | 173,28 | 170,67 | 171,99 | 0,92% | - |
| 17.02.2021 | 170,29 | 170,43 | 170,29 | 170,42 | -0,71% | - |
| 16.02.2021 | 173,56 | 173,76 | 171,32 | 171,64 | -2,26% | - |
| 12.02.2021 | 175,91 | 176,19 | 174,33 | 175,61 | 0,54% | - |
| 11.02.2021 | 177,58 | 177,58 | 172,90 | 174,68 | -1,49% | - |
| 10.02.2021 | 175,68 | 178,23 | 174,65 | 177,32 | 0,96% | - |
| 09.02.2021 | 174,30 | 176,39 | 173,59 | 175,63 | 0,00% | - |
| 08.02.2021 | 176,52 | 177,24 | 174,63 | 175,63 | -0,60% | - |
| 05.02.2021 | 178,15 | 179,16 | 175,98 | 176,70 | 0,58% | - |
| 04.02.2021 | 175,93 | 176,24 | 174,63 | 175,68 | 0,61% | - |
| 03.02.2021 | 173,91 | 176,97 | 173,73 | 174,61 | -1,59% | - |
| 02.02.2021 | 177,46 | 177,46 | 177,39 | 177,43 | 1,84% | - |
| 01.02.2021 | 172,40 | 174,68 | 170,40 | 174,22 | 0,25% | - |
| 29.01.2021 | 173,94 | 173,94 | 173,76 | 173,79 | -3,41% | - |
| 28.01.2021 | 179,83 | 183,18 | 0,00 | 179,92 | 3,26% | - |
| 27.01.2021 | 173,79 | 175,41 | 172,69 | 174,24 | -1,37% | - |
| 26.01.2021 | 175,59 | 177,13 | 174,26 | 176,66 | 0,94% | - |
| 25.01.2021 | 177,05 | 177,30 | 173,56 | 175,02 | -0,27% | - |
| 22.01.2021 | 174,45 | 177,25 | 174,35 | 175,50 | -0,85% | - |
| 21.01.2021 | 176,32 | 178,29 | 175,94 | 177,00 | 0,20% | - |
| 20.01.2021 | 175,42 | 177,93 | 174,52 | 176,66 | -0,13% | - |
| 19.01.2021 | 176,27 | 177,79 | 175,07 | 176,88 | 2,68% | - |
| 15.01.2021 | 170,50 | 173,91 | 170,24 | 172,26 | -0,54% | - |
| 14.01.2021 | 173,16 | 175,78 | 172,80 | 173,20 | -0,09% | - |
| 13.01.2021 | 174,88 | 174,90 | 172,52 | 173,35 | -1,80% | - |
| 12.01.2021 | 178,22 | 179,62 | 176,18 | 176,54 | 0,18% | - |
| 11.01.2021 | 176,76 | 176,90 | 174,13 | 176,23 | -0,49% | - |
| 08.01.2021 | 176,22 | 177,44 | 173,80 | 177,09 | -0,37% | - |
| 07.01.2021 | 175,83 | 178,22 | 175,73 | 177,75 | 0,88% | - |
| 06.01.2021 | 176,28 | 178,38 | 0,00 | 176,19 | 3,66% | - |
| 05.01.2021 | 169,37 | 171,55 | 168,77 | 169,97 | 0,18% | - |
| 04.01.2021 | 172,50 | 172,50 | 167,66 | 169,66 | -5,08% | - |
| 31.12.2020 | 178,55 | 179,18 | 177,13 | 178,75 | 0,24% | - |
| 30.12.2020 | 177,95 | 178,76 | 176,79 | 178,33 | 1,25% | - |
| 29.12.2020 | 176,54 | 177,07 | 174,37 | 176,13 | -0,68% | - |
| 28.12.2020 | 180,69 | 180,80 | 176,98 | 177,33 | -3,91% | - |
| 24.12.2020 | 178,67 | 184,54 | 174,27 | 184,54 | 3,50% | - |
| 23.12.2020 | 177,61 | 179,55 | 177,54 | 178,30 | -0,43% | - |
| 22.12.2020 | 179,88 | 180,38 | 178,44 | 179,07 | -0,97% | - |
| 21.12.2020 | 178,07 | 181,89 | 177,85 | 180,82 | -0,41% | - |
| 18.12.2020 | 181,19 | 182,05 | 176,96 | 181,57 | -0,30% | - |
| 17.12.2020 | 182,09 | 182,11 | 182,07 | 182,11 | 1,49% | - |
| 16.12.2020 | 183,77 | 183,96 | 179,28 | 179,44 | 1,80% | - |
| 15.12.2020 | 173,21 | 176,56 | 172,52 | 176,26 | 3,41% | - |
| 14.12.2020 | 174,42 | 174,68 | 170,41 | 170,46 | -2,56% | - |
| 11.12.2020 | 176,12 | 176,17 | 173,69 | 174,93 | -0,43% | - |
| 10.12.2020 | 178,00 | 178,19 | 172,88 | 175,69 | -1,62% | - |
| 09.12.2020 | 178,70 | 179,11 | 176,91 | 178,58 | 0,57% | - |
| 08.12.2020 | 176,30 | 187,91 | 0,00 | 177,57 | -1,21% | - |
| 07.12.2020 | 179,14 | 179,75 | 176,58 | 179,75 | -4,18% | - |
| 04.12.2020 | 180,90 | 209,04 | 180,90 | 187,58 | 4,90% | - |
| 03.12.2020 | 179,98 | 182,22 | 178,46 | 178,82 | -0,42% | - |
| 02.12.2020 | 178,58 | 180,02 | 177,93 | 179,57 | -4,42% | - |
| 01.12.2020 | 182,26 | 187,88 | 158,80 | 187,88 | 2,17% | - |
| 30.11.2020 | 183,99 | 185,27 | 182,77 | 183,88 | -0,92% | - |
| 27.11.2020 | 188,15 | 188,15 | 181,50 | 185,59 | -0,36% | - |
| 25.11.2020 | 190,02 | 190,04 | 186,07 | 186,26 | -2,38% | - |
| 24.11.2020 | 193,02 | 194,71 | 190,22 | 190,79 | 0,01% | - |
| 23.11.2020 | 187,90 | 191,45 | 187,89 | 190,77 | 2,42% | - |
| 20.11.2020 | 185,70 | 187,37 | 185,05 | 186,27 | -0,10% | - |
| 19.11.2020 | 184,59 | 189,20 | 0,00 | 186,46 | 0,82% | - |
| 18.11.2020 | 185,95 | 186,86 | 184,64 | 184,94 | 0,21% | - |
| 17.11.2020 | 182,38 | 185,61 | 0,00 | 184,55 | -0,43% | - |
| 16.11.2020 | 184,27 | 185,50 | 183,63 | 185,35 | 2,10% | - |
| 13.11.2020 | 181,47 | 181,54 | 181,47 | 181,54 | 2,20% | - |
| 12.11.2020 | 177,62 | 177,73 | 177,62 | 177,63 | -1,79% | - |
| 11.11.2020 | 176,40 | 184,08 | 175,86 | 180,86 | 1,21% | - |
| 10.11.2020 | 178,95 | 180,44 | 0,00 | 178,71 | 0,55% | - |
| 09.11.2020 | 183,79 | 184,82 | 177,23 | 177,73 | -0,81% | - |
| 06.11.2020 | 176,96 | 179,83 | 175,84 | 179,19 | 0,72% | - |
| 05.11.2020 | 179,21 | 180,77 | 177,51 | 177,91 | 1,14% | - |
| 04.11.2020 | 172,37 | 177,57 | 172,16 | 175,91 | 1,22% | - |
| 03.11.2020 | 173,12 | 174,80 | 171,71 | 173,79 | 3,47% | - |
| 02.11.2020 | 0,00 | 171,59 | 0,00 | 167,96 | 1,18% | - |
| 30.10.2020 | 165,18 | 166,62 | 0,00 | 166,00 | 0,10% | - |
| 29.10.2020 | 163,13 | 166,55 | 162,32 | 165,84 | 2,03% | - |
| 28.10.2020 | 165,54 | 166,96 | 162,49 | 162,54 | -2,33% | - |
| 27.10.2020 | 166,38 | 166,43 | 166,32 | 166,41 | -3,79% | - |
| 26.10.2020 | 173,86 | 174,13 | 171,48 | 172,97 | -2,85% | - |
| 23.10.2020 | 178,60 | 179,38 | 176,28 | 178,05 | 0,00% | - |
| 22.10.2020 | 177,32 | 178,30 | 175,37 | 178,05 | 2,10% | - |
| 21.10.2020 | 176,85 | 177,55 | 174,34 | 174,38 | -0,76% | - |
| 20.10.2020 | 176,41 | 178,07 | 173,97 | 175,72 | 1,25% | - |
| 19.10.2020 | 0,00 | 176,66 | 0,00 | 173,55 | -1,64% | - |
| 16.10.2020 | 177,63 | 178,78 | 0,00 | 176,44 | -0,14% | - |
| 15.10.2020 | 175,06 | 177,18 | 174,26 | 176,68 | -0,47% | - |
| 14.10.2020 | 179,56 | 180,17 | 0,00 | 177,52 | -0,47% | - |
| 13.10.2020 | 177,16 | 179,10 | 174,68 | 178,36 | 0,29% | - |
| 12.10.2020 | 0,00 | 179,40 | 0,00 | 177,84 | 0,71% | - |
| 09.10.2020 | 175,20 | 179,47 | 174,37 | 176,59 | 1,80% | - |
| 08.10.2020 | 173,00 | 174,55 | 172,10 | 173,47 | 0,81% | - |
| 07.10.2020 | 170,86 | 172,44 | 169,19 | 172,08 | 2,99% | - |
| 06.10.2020 | 168,30 | 170,69 | 166,76 | 167,08 | -1,30% | - |
| 05.10.2020 | 168,95 | 169,79 | 167,96 | 169,28 | 2,59% | - |