Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 121,66 | 122,84 | 120,42 | 120,99 | -1,31% | - |
25.02.2021 | 123,24 | 123,53 | 121,19 | 122,60 | -0,37% | - |
24.02.2021 | 122,07 | 123,78 | 121,42 | 123,06 | 1,30% | - |
23.02.2021 | 119,60 | 121,97 | 118,62 | 121,48 | 2,01% | - |
22.02.2021 | 118,97 | 120,00 | 117,57 | 119,08 | -0,82% | - |
19.02.2021 | 122,60 | 123,56 | 119,72 | 120,07 | 0,17% | - |
18.02.2021 | 121,31 | 123,16 | 118,43 | 119,87 | -3,21% | - |
17.02.2021 | 124,03 | 124,03 | 123,59 | 123,85 | -0,59% | - |
16.02.2021 | 123,17 | 124,71 | 122,02 | 124,58 | 0,97% | - |
12.02.2021 | 123,46 | 124,44 | 120,54 | 123,38 | -0,55% | - |
11.02.2021 | 123,41 | 124,57 | 122,04 | 124,07 | 0,96% | - |
10.02.2021 | 121,93 | 125,16 | 121,88 | 122,89 | -0,78% | - |
09.02.2021 | 122,96 | 124,48 | 122,22 | 123,86 | -0,67% | - |
08.02.2021 | 122,53 | 124,70 | 122,25 | 124,69 | 3,51% | - |
05.02.2021 | 119,41 | 121,18 | 119,19 | 120,47 | 0,31% | - |
04.02.2021 | 120,09 | 120,09 | 120,09 | 120,09 | 1,35% | - |
03.02.2021 | 118,33 | 119,04 | 117,05 | 118,49 | -1,11% | - |
02.02.2021 | 118,42 | 119,99 | 116,85 | 119,82 | 1,07% | - |
01.02.2021 | 118,34 | 118,65 | 118,34 | 118,55 | 4,55% | - |
29.01.2021 | 115,23 | 116,56 | 112,24 | 113,39 | -1,54% | - |
28.01.2021 | 118,12 | 118,88 | 115,16 | 115,16 | -2,94% | - |
27.01.2021 | 119,50 | 120,28 | 117,64 | 118,65 | -2,31% | - |
26.01.2021 | 121,43 | 122,42 | 120,46 | 121,46 | -0,54% | - |
25.01.2021 | 122,56 | 122,56 | 121,82 | 122,11 | -0,32% | - |
22.01.2021 | 120,93 | 122,98 | 120,87 | 122,51 | 0,98% | - |
21.01.2021 | 122,41 | 122,70 | 119,53 | 121,32 | -1,14% | - |
20.01.2021 | 123,12 | 124,20 | 121,62 | 122,72 | 0,36% | - |
19.01.2021 | 123,50 | 124,90 | 121,27 | 122,28 | -0,17% | - |
15.01.2021 | 122,82 | 124,74 | 122,26 | 122,49 | -1,33% | - |
14.01.2021 | 126,28 | 126,67 | 123,88 | 124,14 | -0,54% | - |
13.01.2021 | 125,97 | 126,17 | 122,75 | 124,81 | -1,92% | - |
12.01.2021 | 125,51 | 128,06 | 124,93 | 127,25 | 1,89% | - |
11.01.2021 | 125,63 | 126,22 | 123,36 | 124,89 | -2,00% | - |
08.01.2021 | 130,28 | 130,65 | 127,07 | 127,44 | -2,69% | - |
07.01.2021 | 130,56 | 131,13 | 128,86 | 130,96 | 2,20% | - |
06.01.2021 | 126,07 | 130,70 | 124,96 | 128,14 | 6,27% | - |
05.01.2021 | 121,98 | 121,99 | 119,88 | 120,59 | -0,24% | - |
04.01.2021 | 122,00 | 122,25 | 119,58 | 120,87 | 0,94% | - |
31.12.2020 | 118,43 | 119,92 | 117,94 | 119,75 | 1,53% | - |
30.12.2020 | 118,39 | 118,79 | 115,27 | 117,95 | 0,48% | - |
29.12.2020 | 117,12 | 117,78 | 116,16 | 117,39 | -3,41% | - |
28.12.2020 | 119,69 | 121,76 | 117,34 | 121,54 | 4,22% | - |
24.12.2020 | 117,10 | 120,21 | 116,37 | 116,61 | 0,01% | - |
23.12.2020 | 115,97 | 116,99 | 114,18 | 116,60 | 0,00% | - |
22.12.2020 | 118,44 | 118,53 | 116,08 | 116,60 | -0,49% | - |
21.12.2020 | 117,02 | 117,64 | 116,17 | 117,17 | -1,36% | - |
18.12.2020 | 119,48 | 121,53 | 116,90 | 118,78 | -0,83% | - |
17.12.2020 | 118,20 | 120,63 | 117,24 | 119,77 | 1,50% | - |
16.12.2020 | 119,22 | 119,75 | 116,78 | 118,01 | -1,55% | - |
15.12.2020 | 117,79 | 120,80 | 117,79 | 119,87 | 3,96% | - |
14.12.2020 | 117,59 | 117,66 | 115,30 | 115,30 | -2,33% | - |
11.12.2020 | 118,12 | 118,59 | 115,96 | 118,05 | -0,25% | - |
10.12.2020 | 118,85 | 119,24 | 117,17 | 118,35 | -0,64% | - |
09.12.2020 | 118,75 | 119,35 | 115,28 | 119,11 | 1,99% | - |
08.12.2020 | 118,43 | 118,44 | 116,79 | 116,79 | 1,57% | - |
07.12.2020 | 116,81 | 116,90 | 114,31 | 114,98 | -1,36% | - |
04.12.2020 | 113,68 | 117,08 | 113,67 | 116,56 | 2,96% | - |
03.12.2020 | 112,89 | 114,49 | 112,80 | 113,21 | 6,95% | - |
02.12.2020 | 114,15 | 116,13 | 105,85 | 105,85 | -8,79% | - |
01.12.2020 | 116,71 | 117,39 | 114,42 | 116,05 | 0,30% | - |
30.11.2020 | 118,44 | 118,45 | 115,68 | 115,70 | -2,02% | - |
27.11.2020 | 119,00 | 121,65 | 116,57 | 118,09 | -1,62% | - |
25.11.2020 | 117,82 | 121,51 | 117,82 | 120,03 | -3,43% | - |
24.11.2020 | 123,33 | 126,59 | 122,94 | 124,29 | 1,21% | - |
23.11.2020 | 123,30 | 124,37 | 122,74 | 122,81 | -0,97% | - |
20.11.2020 | 122,69 | 125,51 | 121,76 | 124,01 | 1,03% | - |
19.11.2020 | 122,79 | 127,32 | 120,83 | 122,74 | -1,58% | - |
18.11.2020 | 127,04 | 127,79 | 124,10 | 124,71 | -2,69% | - |
17.11.2020 | 129,12 | 129,12 | 128,15 | 128,15 | -0,71% | - |
16.11.2020 | 128,05 | 129,79 | 127,62 | 129,06 | 3,36% | - |
13.11.2020 | 125,16 | 125,83 | 122,29 | 124,87 | 2,32% | - |
12.11.2020 | 121,47 | 122,43 | 119,18 | 122,04 | -3,55% | - |
11.11.2020 | 125,48 | 126,53 | 122,80 | 126,53 | 1,02% | - |
10.11.2020 | 123,25 | 126,49 | 0,00 | 125,25 | 2,97% | - |
09.11.2020 | 125,01 | 127,12 | 121,43 | 121,64 | 2,15% | - |
06.11.2020 | 120,29 | 121,67 | 118,87 | 119,08 | -0,61% | - |
05.11.2020 | 119,55 | 121,04 | 118,78 | 119,82 | 2,55% | - |
04.11.2020 | 117,06 | 119,17 | 115,18 | 116,84 | -1,63% | - |
03.11.2020 | 118,47 | 119,64 | 116,98 | 118,77 | 1,43% | - |
02.11.2020 | 117,74 | 118,89 | 116,05 | 117,09 | 1,21% | - |
30.10.2020 | 117,98 | 118,68 | 114,81 | 115,69 | -1,23% | - |
29.10.2020 | 114,66 | 117,77 | 114,32 | 117,12 | 2,14% | - |
28.10.2020 | 115,62 | 116,54 | 112,41 | 114,67 | -3,58% | - |
27.10.2020 | 116,63 | 118,92 | 116,63 | 118,92 | 0,77% | - |
26.10.2020 | 117,38 | 118,06 | 115,65 | 118,01 | -2,17% | - |
23.10.2020 | 116,66 | 120,63 | 116,02 | 120,63 | 2,67% | - |
22.10.2020 | 117,11 | 117,49 | 114,58 | 117,49 | 0,51% | - |
21.10.2020 | 0,00 | 117,94 | 0,00 | 116,89 | 1,60% | - |
20.10.2020 | 113,38 | 116,48 | 113,03 | 115,05 | 0,63% | - |
19.10.2020 | 115,85 | 116,03 | 112,78 | 114,33 | 1,46% | - |
16.10.2020 | 115,78 | 116,47 | 112,69 | 112,69 | -3,63% | - |
15.10.2020 | 113,57 | 116,93 | 112,82 | 116,93 | 3,42% | - |
14.10.2020 | 113,66 | 115,70 | 112,91 | 113,06 | -0,60% | - |
13.10.2020 | 114,07 | 115,33 | 112,58 | 113,74 | -1,75% | - |
12.10.2020 | 113,57 | 116,92 | 113,57 | 115,77 | 0,52% | - |
09.10.2020 | 115,20 | 116,11 | 114,19 | 115,17 | 0,77% | - |
08.10.2020 | 112,06 | 114,55 | 112,05 | 114,29 | 1,71% | - |
07.10.2020 | 112,01 | 113,05 | 110,84 | 112,37 | 0,43% | - |
06.10.2020 | 112,20 | 113,74 | 111,35 | 111,88 | 0,38% | - |
05.10.2020 | 111,99 | 112,41 | 110,04 | 111,46 | 2,85% | - |