172,800$
0,70%
Echtzeit-Aktienkurs Standex International Corp
Bid:
Ask:
Aktienkurse zur Standex International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 171,01 | 172,87 | 171,01 | 172,81 | 0,71% | 39.545,00 |
| 25.04.2024 | 169,29 | 171,76 | 168,08 | 171,60 | 0,13% | 59.100,00 |
| 24.04.2024 | 171,14 | 172,83 | 170,12 | 171,37 | -0,71% | 51.920,00 |
| 23.04.2024 | 168,73 | 173,08 | 168,73 | 172,60 | 2,09% | 28.542,00 |
| 22.04.2024 | 168,32 | 170,05 | 168,14 | 169,07 | 0,91% | 46.894,00 |
| 19.04.2024 | 166,19 | 168,94 | 166,19 | 167,54 | 0,41% | 48.435,00 |
| 18.04.2024 | 167,35 | 169,10 | 166,41 | 166,85 | -0,08% | 39.945,00 |
| 17.04.2024 | 170,92 | 170,92 | 166,63 | 166,99 | -1,24% | 62.124,00 |
| 16.04.2024 | 169,89 | 170,94 | 168,76 | 169,08 | -0,97% | 38.848,00 |
| 15.04.2024 | 171,66 | 173,00 | 169,95 | 170,74 | -0,41% | 46.358,00 |
| 12.04.2024 | 170,82 | 171,86 | 169,81 | 171,45 | -0,64% | 40.918,00 |
| 11.04.2024 | 170,03 | 174,20 | 170,03 | 172,55 | 1,69% | 50.002,00 |
| 10.04.2024 | 171,24 | 171,70 | 167,04 | 169,68 | -3,59% | 113.753,00 |
| 09.04.2024 | 176,64 | 176,76 | 173,16 | 175,99 | 0,20% | 24.439,00 |
| 08.04.2024 | 173,90 | 175,91 | 172,78 | 175,64 | 2,02% | 52.627,00 |
| 05.04.2024 | 171,13 | 174,93 | 171,13 | 172,17 | 0,35% | 40.435,00 |
| 04.04.2024 | 175,81 | 176,30 | 170,97 | 171,57 | -1,70% | 53.590,00 |
| 03.04.2024 | 171,69 | 174,53 | 171,62 | 174,53 | 0,86% | 45.844,00 |
| 02.04.2024 | 171,28 | 173,91 | 168,53 | 173,05 | -0,03% | 98.178,00 |
| 01.04.2024 | 183,43 | 183,43 | 172,03 | 173,11 | -5,00% | 108.704,00 |
| 28.03.2024 | 182,42 | 183,55 | 181,20 | 182,22 | -0,11% | 70.328,00 |
| 27.03.2024 | 181,02 | 182,97 | 180,31 | 182,42 | 1,82% | 47.632,00 |
| 26.03.2024 | 179,93 | 181,08 | 178,54 | 179,16 | 0,32% | 53.947,00 |
| 25.03.2024 | 184,02 | 184,02 | 178,58 | 178,58 | -2,37% | 38.961,00 |
| 22.03.2024 | 183,18 | 184,18 | 182,04 | 182,91 | -0,15% | 33.324,00 |
| 21.03.2024 | 180,54 | 183,71 | 180,54 | 183,18 | 2,24% | 45.694,00 |
| 20.03.2024 | 177,86 | 180,63 | 176,92 | 179,16 | 0,26% | 48.456,00 |
| 19.03.2024 | 178,37 | 180,37 | 177,67 | 178,70 | 0,24% | 53.182,00 |
| 18.03.2024 | 180,17 | 181,54 | 178,27 | 178,27 | -1,05% | 85.534,00 |
| 15.03.2024 | 178,12 | 180,58 | 178,08 | 180,17 | 0,95% | 135.633,00 |
| 14.03.2024 | 178,56 | 179,33 | 177,89 | 178,47 | -0,03% | 93.603,00 |
| 13.03.2024 | 173,23 | 179,09 | 171,71 | 178,52 | 3,67% | 85.496,00 |
| 12.03.2024 | 171,57 | 172,38 | 170,11 | 172,20 | -0,25% | 59.944,00 |
| 11.03.2024 | 173,49 | 173,49 | 170,96 | 172,64 | -0,27% | 37.636,00 |
| 08.03.2024 | 180,37 | 181,38 | 172,96 | 173,10 | -3,72% | 72.226,00 |
| 07.03.2024 | 180,00 | 182,56 | 179,49 | 179,78 | 0,30% | 154.496,00 |
| 06.03.2024 | 176,84 | 180,07 | 175,84 | 179,25 | 2,01% | 107.253,00 |
| 05.03.2024 | 176,27 | 178,16 | 173,83 | 175,71 | -0,72% | 143.020,00 |
| 04.03.2024 | 175,01 | 179,08 | 175,01 | 176,99 | 0,94% | 117.602,00 |
| 01.03.2024 | 173,00 | 176,71 | 173,00 | 175,35 | 1,36% | 117.815,00 |
| 29.02.2024 | 170,79 | 173,54 | 170,42 | 173,00 | 2,72% | 81.591,00 |
| 28.02.2024 | 165,94 | 169,73 | 165,94 | 168,42 | 0,60% | 50.014,00 |
| 27.02.2024 | 167,04 | 168,25 | 165,62 | 167,42 | 0,73% | 64.688,00 |
| 26.02.2024 | 166,36 | 167,69 | 164,87 | 166,21 | -0,68% | 78.965,00 |
| 23.02.2024 | 160,55 | 167,83 | 160,55 | 167,35 | 4,15% | 73.537,00 |
| 22.02.2024 | 161,60 | 161,94 | 159,48 | 160,68 | -0,33% | 54.718,00 |
| 21.02.2024 | 160,92 | 162,12 | 158,98 | 161,21 | 0,37% | 45.818,00 |
| 20.02.2024 | 160,95 | 163,64 | 159,16 | 160,62 | -1,53% | 71.586,00 |
| 16.02.2024 | 164,99 | 166,43 | 163,12 | 163,12 | -1,77% | 56.135,00 |
| 15.02.2024 | 162,00 | 166,45 | 161,38 | 166,06 | 2,93% | 83.512,00 |
| 14.02.2024 | 156,80 | 161,99 | 156,30 | 161,34 | 4,25% | 92.218,00 |
| 13.02.2024 | 155,46 | 156,75 | 152,58 | 154,76 | -3,88% | 132.721,00 |
| 12.02.2024 | 155,28 | 161,24 | 155,28 | 161,00 | 3,68% | 89.193,00 |
| 09.02.2024 | 154,69 | 156,39 | 151,40 | 155,28 | 0,32% | 69.507,00 |
| 08.02.2024 | 152,28 | 155,74 | 151,81 | 154,78 | 1,95% | 50.256,00 |
| 07.02.2024 | 150,00 | 152,85 | 149,11 | 151,82 | 0,90% | 68.725,00 |
| 06.02.2024 | 149,13 | 151,39 | 149,13 | 150,47 | 0,79% | 65.680,00 |
| 05.02.2024 | 147,57 | 151,00 | 147,12 | 149,29 | -0,06% | 85.855,00 |
| 02.02.2024 | 146,77 | 152,50 | 141,90 | 149,38 | -1,03% | 98.787,00 |
| 01.02.2024 | 149,35 | 151,44 | 147,57 | 150,94 | 2,22% | 66.486,00 |
| 31.01.2024 | 153,07 | 153,84 | 147,65 | 147,66 | -3,10% | 96.419,00 |
| 30.01.2024 | 149,46 | 152,42 | 149,46 | 152,39 | 1,44% | 24.492,00 |
| 29.01.2024 | 145,75 | 150,55 | 145,75 | 150,23 | 2,44% | 48.268,00 |
| 26.01.2024 | 147,42 | 147,77 | 145,96 | 146,65 | 0,06% | 32.234,00 |
| 25.01.2024 | 149,05 | 149,05 | 146,45 | 146,56 | -0,07% | 47.085,00 |
| 24.01.2024 | 153,31 | 153,31 | 146,05 | 146,67 | -3,23% | 76.656,00 |
| 23.01.2024 | 153,30 | 153,73 | 150,88 | 151,56 | 0,09% | 62.007,00 |
| 22.01.2024 | 151,90 | 153,44 | 151,38 | 151,43 | 0,54% | 66.952,00 |
| 19.01.2024 | 149,39 | 150,61 | 146,60 | 150,61 | 1,46% | 56.540,00 |
| 18.01.2024 | 145,55 | 148,61 | 145,11 | 148,44 | 2,84% | 50.880,00 |
| 17.01.2024 | 145,41 | 147,50 | 144,34 | 144,34 | -2,15% | 59.101,00 |
| 16.01.2024 | 145,14 | 148,82 | 145,14 | 147,51 | 0,41% | 61.504,00 |
| 12.01.2024 | 145,67 | 148,29 | 145,12 | 146,91 | 2,27% | 40.141,00 |
| 11.01.2024 | 142,32 | 143,67 | 141,14 | 143,65 | 0,75% | 42.454,00 |
| 10.01.2024 | 141,81 | 142,86 | 140,56 | 142,58 | 0,11% | 44.747,00 |
| 09.01.2024 | 143,19 | 143,19 | 140,04 | 142,42 | -1,85% | 44.338,00 |
| 08.01.2024 | 141,83 | 145,12 | 141,10 | 145,10 | 2,53% | 55.741,00 |
| 05.01.2024 | 144,55 | 145,38 | 141,21 | 141,52 | -3,06% | 75.012,00 |
| 04.01.2024 | 147,83 | 149,49 | 145,83 | 145,98 | -0,68% | 50.700,00 |
| 03.01.2024 | 153,89 | 153,89 | 146,75 | 146,98 | -4,56% | 57.863,00 |
| 02.01.2024 | 157,07 | 158,25 | 153,52 | 154,00 | -2,77% | 53.673,00 |
| 29.12.2023 | 160,25 | 160,85 | 158,36 | 158,38 | -1,17% | 50.214,00 |
| 28.12.2023 | 159,67 | 162,00 | 159,04 | 160,26 | -0,07% | 52.879,00 |
| 27.12.2023 | 160,00 | 161,63 | 159,07 | 160,38 | 0,55% | 48.709,00 |
| 26.12.2023 | 157,12 | 159,69 | 156,75 | 159,50 | 1,60% | 39.706,00 |
| 22.12.2023 | 155,77 | 157,99 | 154,81 | 156,99 | 1,49% | 47.792,00 |
| 21.12.2023 | 153,64 | 154,68 | 150,55 | 154,68 | 2,95% | 55.019,00 |
| 20.12.2023 | 149,98 | 152,12 | 149,40 | 150,25 | -0,06% | 60.968,00 |
| 19.12.2023 | 148,85 | 151,32 | 148,85 | 150,34 | 2,06% | 55.338,00 |
| 18.12.2023 | 149,04 | 149,04 | 144,13 | 147,31 | -1,79% | 61.083,00 |
| 15.12.2023 | 152,26 | 152,26 | 147,87 | 150,00 | -0,50% | 226.116,00 |
| 14.12.2023 | 150,03 | 152,87 | 149,58 | 150,76 | 1,33% | 103.701,00 |
| 13.12.2023 | 142,04 | 150,73 | 141,36 | 148,78 | 5,83% | 190.818,00 |
| 12.12.2023 | 141,38 | 142,99 | 139,61 | 140,58 | -0,06% | 49.382,00 |
| 11.12.2023 | 139,12 | 141,50 | 137,90 | 140,66 | 0,95% | 44.682,00 |
| 08.12.2023 | 140,73 | 141,62 | 138,04 | 139,33 | -0,73% | 50.642,00 |
| 07.12.2023 | 137,40 | 140,36 | 137,40 | 140,36 | 1,45% | 56.121,00 |
| 06.12.2023 | 138,79 | 140,13 | 138,05 | 138,36 | 0,60% | 41.271,00 |
| 05.12.2023 | 138,35 | 139,49 | 136,32 | 137,53 | -0,59% | 35.991,00 |
| 04.12.2023 | 136,46 | 138,37 | 135,05 | 138,35 | 1,39% | 43.304,00 |