90,059$
-0,85%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 92,42 | 93,18 | 90,19 | 90,83 | -0,71% | 1.819.068,00 |
| 12.04.2024 | 92,12 | 92,76 | 91,12 | 91,48 | -1,97% | 906.081,00 |
| 11.04.2024 | 93,12 | 94,05 | 92,17 | 93,32 | 0,44% | 691.316,00 |
| 10.04.2024 | 94,10 | 94,66 | 92,12 | 92,91 | -4,40% | 1.645.723,00 |
| 09.04.2024 | 95,79 | 97,94 | 95,56 | 97,19 | 2,04% | 1.412.665,00 |
| 08.04.2024 | 95,95 | 96,45 | 95,17 | 95,25 | -0,17% | 749.261,00 |
| 05.04.2024 | 94,84 | 95,82 | 94,61 | 95,41 | 0,50% | 589.477,00 |
| 04.04.2024 | 97,41 | 98,00 | 94,84 | 94,94 | -1,35% | 1.075.276,00 |
| 03.04.2024 | 94,38 | 96,29 | 94,15 | 96,24 | 1,85% | 1.048.582,00 |
| 02.04.2024 | 94,94 | 94,97 | 93,86 | 94,49 | -1,02% | 1.516.196,00 |
| 01.04.2024 | 97,83 | 97,89 | 95,45 | 95,46 | -2,52% | 1.210.929,00 |
| 28.03.2024 | 97,39 | 98,28 | 96,33 | 97,93 | 0,90% | 1.492.914,00 |
| 27.03.2024 | 93,96 | 97,08 | 93,95 | 97,06 | 3,83% | 1.416.494,00 |
| 26.03.2024 | 94,64 | 95,13 | 93,44 | 93,48 | -1,01% | 1.081.847,00 |
| 25.03.2024 | 94,87 | 95,71 | 94,14 | 94,43 | -0,26% | 1.311.776,00 |
| 22.03.2024 | 96,19 | 96,81 | 94,40 | 94,68 | -1,18% | 1.018.305,00 |
| 21.03.2024 | 93,11 | 96,34 | 93,11 | 95,81 | 3,52% | 1.845.974,00 |
| 20.03.2024 | 90,99 | 92,98 | 90,86 | 92,55 | 2,08% | 1.351.962,00 |
| 19.03.2024 | 88,08 | 90,89 | 88,08 | 90,66 | 2,87% | 1.563.782,00 |
| 18.03.2024 | 88,50 | 88,82 | 87,10 | 88,13 | -0,02% | 1.608.436,00 |
| 15.03.2024 | 88,46 | 89,87 | 87,97 | 88,15 | -1,61% | 2.334.491,00 |
| 14.03.2024 | 91,83 | 92,03 | 88,60 | 89,59 | -2,75% | 1.876.248,00 |
| 13.03.2024 | 91,43 | 92,68 | 91,28 | 92,12 | 0,80% | 1.581.964,00 |
| 12.03.2024 | 92,25 | 92,77 | 90,61 | 91,39 | -0,62% | 1.290.360,00 |
| 11.03.2024 | 91,26 | 92,00 | 90,18 | 91,96 | 0,52% | 888.263,00 |
| 08.03.2024 | 91,80 | 93,27 | 91,47 | 91,48 | 0,40% | 1.086.830,00 |
| 07.03.2024 | 90,14 | 91,24 | 89,82 | 91,12 | 1,14% | 1.016.272,00 |
| 06.03.2024 | 89,97 | 90,66 | 88,65 | 90,09 | 1,27% | 666.586,00 |
| 05.03.2024 | 89,88 | 91,00 | 88,71 | 88,96 | -0,73% | 936.167,00 |
| 04.03.2024 | 89,39 | 91,13 | 88,16 | 89,61 | 0,04% | 1.156.770,00 |
| 01.03.2024 | 89,29 | 90,08 | 88,60 | 89,57 | 0,31% | 906.259,00 |
| 29.02.2024 | 88,70 | 89,48 | 87,94 | 89,29 | 1,50% | 1.259.376,00 |
| 28.02.2024 | 87,78 | 88,72 | 87,68 | 87,97 | -0,60% | 741.249,00 |
| 27.02.2024 | 87,61 | 88,58 | 86,94 | 88,50 | 1,74% | 1.014.378,00 |
| 26.02.2024 | 88,74 | 88,92 | 86,42 | 86,99 | -2,41% | 1.740.794,00 |
| 23.02.2024 | 89,00 | 89,82 | 87,86 | 89,14 | 0,53% | 1.113.100,00 |
| 22.02.2024 | 89,20 | 89,44 | 88,38 | 88,67 | 0,00% | 753.864,00 |
| 21.02.2024 | 88,56 | 88,70 | 87,77 | 88,67 | 0,24% | 794.819,00 |
| 20.02.2024 | 87,54 | 88,51 | 87,35 | 88,46 | 0,12% | 817.222,00 |
| 16.02.2024 | 88,54 | 89,19 | 88,06 | 88,35 | -1,43% | 864.075,00 |
| 15.02.2024 | 89,38 | 90,04 | 88,79 | 89,63 | 1,11% | 923.938,00 |
| 14.02.2024 | 88,33 | 89,41 | 87,40 | 88,65 | 1,77% | 1.558.933,00 |
| 13.02.2024 | 87,82 | 88,07 | 86,16 | 87,11 | -4,27% | 1.711.834,00 |
| 12.02.2024 | 88,94 | 91,19 | 88,83 | 91,00 | 2,32% | 1.187.469,00 |
| 09.02.2024 | 89,23 | 89,45 | 88,56 | 88,94 | -0,37% | 806.315,00 |
| 08.02.2024 | 89,55 | 89,66 | 88,59 | 89,27 | -0,47% | 1.061.701,00 |
| 07.02.2024 | 90,10 | 90,10 | 88,30 | 89,69 | 0,39% | 1.896.582,00 |
| 06.02.2024 | 88,08 | 89,92 | 87,57 | 89,34 | 1,19% | 1.964.599,00 |
| 05.02.2024 | 89,82 | 89,88 | 88,13 | 88,29 | -2,58% | 1.869.690,00 |
| 02.02.2024 | 90,18 | 90,99 | 88,21 | 90,63 | -1,34% | 1.956.979,00 |
| 01.02.2024 | 91,08 | 91,98 | 88,42 | 91,86 | -1,54% | 4.214.938,00 |
| 31.01.2024 | 95,19 | 95,90 | 92,90 | 93,30 | -2,09% | 2.878.238,00 |
| 30.01.2024 | 95,85 | 96,75 | 95,06 | 95,29 | -1,21% | 1.185.765,00 |
| 29.01.2024 | 94,50 | 96,46 | 93,95 | 96,46 | 1,87% | 1.287.231,00 |
| 26.01.2024 | 95,06 | 96,01 | 94,33 | 94,69 | -0,38% | 1.221.075,00 |
| 25.01.2024 | 93,77 | 95,11 | 93,06 | 95,05 | 2,33% | 1.246.389,00 |
| 24.01.2024 | 95,39 | 95,50 | 92,79 | 92,89 | -1,51% | 1.573.853,00 |
| 23.01.2024 | 96,61 | 96,82 | 93,87 | 94,31 | -1,88% | 898.685,00 |
| 22.01.2024 | 95,65 | 96,74 | 95,36 | 96,12 | 1,29% | 825.479,00 |
| 19.01.2024 | 94,72 | 95,35 | 93,00 | 94,90 | 0,44% | 998.556,00 |
| 18.01.2024 | 93,50 | 94,55 | 92,79 | 94,48 | 1,74% | 1.172.320,00 |
| 17.01.2024 | 92,55 | 93,46 | 91,86 | 92,86 | -1,53% | 1.316.699,00 |
| 16.01.2024 | 94,70 | 94,70 | 92,93 | 94,30 | -1,26% | 1.646.031,00 |
| 12.01.2024 | 97,78 | 98,44 | 95,13 | 95,50 | -1,43% | 1.014.359,00 |
| 11.01.2024 | 97,89 | 98,67 | 96,45 | 96,89 | -1,30% | 1.041.620,00 |
| 10.01.2024 | 97,60 | 98,20 | 96,87 | 98,17 | 0,65% | 769.097,00 |
| 09.01.2024 | 96,73 | 97,69 | 96,52 | 97,54 | -0,31% | 907.183,00 |
| 08.01.2024 | 96,01 | 97,84 | 95,98 | 97,84 | 2,44% | 1.246.998,00 |
| 05.01.2024 | 93,93 | 96,58 | 93,72 | 95,51 | 1,26% | 1.125.101,00 |
| 04.01.2024 | 94,10 | 94,98 | 93,73 | 94,32 | 0,23% | 860.676,00 |
| 03.01.2024 | 96,59 | 96,97 | 93,90 | 94,10 | -4,18% | 1.397.728,00 |
| 02.01.2024 | 97,25 | 98,63 | 96,77 | 98,20 | 0,10% | 1.281.584,00 |
| 29.12.2023 | 98,66 | 99,10 | 97,80 | 98,10 | -1,01% | 769.662,00 |
| 28.12.2023 | 98,37 | 99,34 | 98,00 | 99,10 | 0,37% | 519.014,00 |
| 27.12.2023 | 99,01 | 99,13 | 98,21 | 98,73 | -0,08% | 555.079,00 |
| 26.12.2023 | 98,15 | 99,28 | 97,74 | 98,81 | 0,66% | 843.508,00 |
| 22.12.2023 | 97,31 | 98,98 | 97,00 | 98,16 | 1,28% | 984.265,00 |
| 21.12.2023 | 97,61 | 97,94 | 95,95 | 96,92 | 0,80% | 1.338.098,00 |
| 20.12.2023 | 97,16 | 98,77 | 95,94 | 96,15 | -0,98% | 1.262.754,00 |
| 19.12.2023 | 98,09 | 98,45 | 96,62 | 97,10 | -0,19% | 1.126.558,00 |
| 18.12.2023 | 98,44 | 98,44 | 97,09 | 97,28 | -1,37% | 1.013.841,00 |
| 15.12.2023 | 101,44 | 101,82 | 97,78 | 98,63 | -2,82% | 2.939.645,00 |
| 14.12.2023 | 96,00 | 102,93 | 95,86 | 101,49 | 5,15% | 2.857.951,00 |
| 13.12.2023 | 92,52 | 97,72 | 92,02 | 96,52 | 4,23% | 2.300.331,00 |
| 12.12.2023 | 92,69 | 92,95 | 92,02 | 92,60 | -0,29% | 1.213.182,00 |
| 11.12.2023 | 92,79 | 93,51 | 92,48 | 92,87 | 0,02% | 848.088,00 |
| 08.12.2023 | 92,27 | 93,73 | 91,91 | 92,85 | -0,32% | 1.636.347,00 |
| 07.12.2023 | 92,86 | 93,82 | 92,25 | 93,15 | 0,47% | 1.157.894,00 |
| 06.12.2023 | 92,36 | 94,23 | 92,32 | 92,71 | 1,48% | 1.058.009,00 |
| 05.12.2023 | 93,52 | 93,52 | 91,31 | 91,36 | -2,94% | 1.398.878,00 |
| 04.12.2023 | 92,90 | 94,64 | 92,37 | 94,13 | 0,37% | 1.373.725,00 |
| 01.12.2023 | 90,95 | 93,83 | 90,65 | 93,78 | 3,17% | 1.196.942,00 |
| 30.11.2023 | 91,09 | 91,50 | 89,37 | 90,90 | -0,61% | 1.162.108,00 |
| 29.11.2023 | 91,72 | 92,31 | 91,03 | 91,46 | 1,17% | 1.066.125,00 |
| 28.11.2023 | 90,30 | 90,76 | 89,21 | 90,40 | -0,03% | 1.178.477,00 |
| 27.11.2023 | 90,77 | 91,77 | 90,42 | 90,43 | -1,07% | 1.525.775,00 |
| 24.11.2023 | 89,63 | 91,63 | 89,36 | 91,41 | 1,86% | 643.750,00 |
| 22.11.2023 | 89,75 | 90,08 | 88,71 | 89,74 | 0,54% | 1.114.380,00 |
| 21.11.2023 | 90,86 | 91,05 | 88,35 | 89,26 | -2,49% | 1.041.343,00 |
| 20.11.2023 | 91,51 | 92,27 | 90,70 | 91,54 | -0,24% | 1.113.649,00 |