81,700$
-0,75%
Echtzeit-Aktienkurs Stepan Co
Bid:
Ask:
Aktienkurse zur Stepan Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 83,19 | 83,51 | 81,58 | 81,61 | -0,86% | 42.233,00 |
| 16.04.2024 | 82,25 | 83,24 | 81,64 | 82,32 | -1,08% | 47.820,00 |
| 15.04.2024 | 84,13 | 84,13 | 82,58 | 83,22 | -1,05% | 49.260,00 |
| 12.04.2024 | 84,72 | 84,73 | 83,07 | 84,10 | -1,65% | 52.721,00 |
| 11.04.2024 | 84,87 | 85,94 | 84,52 | 85,51 | 1,36% | 60.881,00 |
| 10.04.2024 | 86,76 | 86,76 | 83,49 | 84,36 | -5,02% | 63.398,00 |
| 09.04.2024 | 87,91 | 88,86 | 87,73 | 88,82 | 1,44% | 32.646,00 |
| 08.04.2024 | 87,33 | 88,40 | 86,95 | 87,56 | 0,59% | 64.275,00 |
| 05.04.2024 | 86,93 | 87,31 | 86,48 | 87,05 | -0,42% | 43.171,00 |
| 04.04.2024 | 88,70 | 89,15 | 86,48 | 87,42 | -0,83% | 80.880,00 |
| 03.04.2024 | 86,31 | 88,25 | 86,31 | 88,15 | 1,35% | 63.549,00 |
| 02.04.2024 | 87,25 | 87,60 | 84,95 | 86,98 | -1,62% | 99.441,00 |
| 01.04.2024 | 90,51 | 90,51 | 87,70 | 88,41 | -1,81% | 61.198,00 |
| 28.03.2024 | 90,27 | 91,34 | 89,29 | 90,04 | 0,41% | 138.999,00 |
| 27.03.2024 | 88,41 | 89,68 | 88,32 | 89,67 | 2,28% | 134.385,00 |
| 26.03.2024 | 88,80 | 88,80 | 87,51 | 87,67 | -0,38% | 57.377,00 |
| 25.03.2024 | 88,48 | 88,70 | 87,85 | 88,00 | -0,50% | 37.038,00 |
| 22.03.2024 | 90,60 | 90,60 | 88,24 | 88,44 | -1,91% | 53.392,00 |
| 21.03.2024 | 89,60 | 90,20 | 88,99 | 90,16 | 1,02% | 83.008,00 |
| 20.03.2024 | 86,75 | 89,78 | 86,20 | 89,25 | 2,81% | 83.950,00 |
| 19.03.2024 | 85,65 | 86,90 | 85,60 | 86,81 | 1,25% | 68.009,00 |
| 18.03.2024 | 86,99 | 87,50 | 85,62 | 85,74 | -1,79% | 72.521,00 |
| 15.03.2024 | 85,59 | 87,52 | 85,59 | 87,30 | 1,49% | 192.325,00 |
| 14.03.2024 | 86,82 | 87,31 | 85,24 | 86,02 | -1,73% | 75.121,00 |
| 13.03.2024 | 86,06 | 87,87 | 86,06 | 87,53 | 1,12% | 63.475,00 |
| 12.03.2024 | 88,91 | 88,91 | 86,18 | 86,56 | -2,47% | 93.525,00 |
| 11.03.2024 | 87,45 | 88,75 | 87,21 | 88,75 | 1,32% | 57.808,00 |
| 08.03.2024 | 88,50 | 88,82 | 87,06 | 87,59 | -0,36% | 55.458,00 |
| 07.03.2024 | 87,30 | 88,25 | 86,81 | 87,91 | 1,40% | 49.306,00 |
| 06.03.2024 | 87,51 | 87,51 | 86,15 | 86,70 | 0,07% | 48.336,00 |
| 05.03.2024 | 86,67 | 87,69 | 86,34 | 86,64 | -0,74% | 57.630,00 |
| 04.03.2024 | 87,70 | 87,77 | 86,63 | 87,29 | -0,74% | 77.544,00 |
| 01.03.2024 | 89,13 | 89,13 | 87,22 | 87,94 | -1,41% | 81.845,00 |
| 29.02.2024 | 89,30 | 89,76 | 88,33 | 89,20 | 0,51% | 71.956,00 |
| 28.02.2024 | 89,00 | 89,90 | 88,58 | 88,75 | -1,43% | 48.291,00 |
| 27.02.2024 | 90,53 | 90,53 | 88,98 | 90,04 | 0,04% | 63.394,00 |
| 26.02.2024 | 90,20 | 90,69 | 89,52 | 90,00 | -1,11% | 46.498,00 |
| 23.02.2024 | 92,21 | 92,43 | 90,42 | 91,01 | -1,12% | 65.034,00 |
| 22.02.2024 | 90,48 | 92,38 | 90,40 | 92,04 | 1,41% | 126.058,00 |
| 21.02.2024 | 89,96 | 91,49 | 89,63 | 90,76 | -0,19% | 103.290,00 |
| 20.02.2024 | 89,00 | 91,11 | 86,40 | 90,93 | -2,34% | 128.287,00 |
| 16.02.2024 | 92,89 | 94,15 | 92,41 | 93,11 | -0,26% | 132.400,00 |
| 15.02.2024 | 89,97 | 93,80 | 89,97 | 93,35 | 4,36% | 128.252,00 |
| 14.02.2024 | 89,40 | 90,15 | 87,91 | 89,45 | 1,41% | 93.424,00 |
| 13.02.2024 | 90,00 | 91,04 | 87,25 | 88,21 | -4,54% | 97.373,00 |
| 12.02.2024 | 90,44 | 92,76 | 90,05 | 92,41 | 2,40% | 89.071,00 |
| 09.02.2024 | 89,81 | 90,64 | 88,78 | 90,24 | 0,26% | 100.421,00 |
| 08.02.2024 | 89,09 | 90,06 | 89,00 | 90,01 | 0,78% | 67.936,00 |
| 07.02.2024 | 89,67 | 90,08 | 89,00 | 89,31 | -0,26% | 49.540,00 |
| 06.02.2024 | 88,55 | 90,19 | 88,09 | 89,54 | 1,20% | 50.634,00 |
| 05.02.2024 | 89,50 | 90,05 | 88,28 | 88,48 | -2,82% | 60.230,00 |
| 02.02.2024 | 89,21 | 91,63 | 89,15 | 91,05 | 0,90% | 66.400,00 |
| 01.02.2024 | 89,86 | 90,39 | 89,09 | 90,24 | 1,09% | 78.020,00 |
| 31.01.2024 | 93,00 | 93,00 | 89,17 | 89,27 | -3,55% | 90.883,00 |
| 30.01.2024 | 92,30 | 92,57 | 91,71 | 92,56 | -0,32% | 63.358,00 |
| 29.01.2024 | 90,94 | 92,95 | 90,70 | 92,86 | 1,83% | 63.689,00 |
| 26.01.2024 | 92,37 | 92,73 | 90,95 | 91,19 | -0,23% | 43.378,00 |
| 25.01.2024 | 92,59 | 92,97 | 90,18 | 91,40 | 0,18% | 83.442,00 |
| 24.01.2024 | 93,60 | 93,62 | 91,16 | 91,24 | -1,69% | 99.281,00 |
| 23.01.2024 | 94,17 | 95,33 | 91,82 | 92,81 | -0,17% | 131.897,00 |
| 22.01.2024 | 91,24 | 93,45 | 90,67 | 92,97 | 2,59% | 107.701,00 |
| 19.01.2024 | 90,02 | 90,90 | 88,85 | 90,62 | 1,12% | 81.889,00 |
| 18.01.2024 | 88,71 | 89,64 | 87,80 | 89,62 | 1,30% | 74.698,00 |
| 17.01.2024 | 86,68 | 89,13 | 86,68 | 88,47 | 0,28% | 104.536,00 |
| 16.01.2024 | 88,81 | 89,96 | 88,21 | 88,22 | -1,62% | 85.185,00 |
| 12.01.2024 | 90,00 | 90,00 | 88,51 | 89,67 | 1,05% | 62.776,00 |
| 11.01.2024 | 88,25 | 88,90 | 87,48 | 88,74 | -0,15% | 93.919,00 |
| 10.01.2024 | 88,23 | 89,00 | 88,22 | 88,87 | -0,03% | 66.103,00 |
| 09.01.2024 | 88,58 | 89,10 | 88,10 | 88,90 | -1,33% | 64.938,00 |
| 08.01.2024 | 89,61 | 90,30 | 89,13 | 90,10 | 0,21% | 79.369,00 |
| 05.01.2024 | 90,32 | 91,44 | 89,33 | 89,91 | -1,17% | 64.179,00 |
| 04.01.2024 | 91,00 | 91,94 | 90,38 | 90,97 | 0,72% | 93.460,00 |
| 03.01.2024 | 92,92 | 92,92 | 89,81 | 90,32 | -3,34% | 94.549,00 |
| 02.01.2024 | 93,91 | 94,69 | 92,51 | 93,44 | -1,17% | 78.813,00 |
| 29.12.2023 | 95,12 | 95,62 | 94,31 | 94,55 | -0,33% | 148.719,00 |
| 28.12.2023 | 94,46 | 95,40 | 93,40 | 94,86 | 0,54% | 195.773,00 |
| 27.12.2023 | 94,88 | 95,98 | 92,33 | 94,35 | -0,87% | 184.428,00 |
| 26.12.2023 | 96,01 | 96,01 | 94,58 | 95,18 | -0,56% | 70.712,00 |
| 22.12.2023 | 94,59 | 96,68 | 93,61 | 95,72 | 2,30% | 124.434,00 |
| 21.12.2023 | 93,37 | 93,79 | 91,61 | 93,57 | 1,34% | 89.190,00 |
| 20.12.2023 | 93,24 | 94,80 | 91,72 | 92,33 | -0,93% | 108.719,00 |
| 19.12.2023 | 91,86 | 93,73 | 91,86 | 93,20 | 2,84% | 93.492,00 |
| 18.12.2023 | 92,21 | 92,21 | 90,63 | 90,63 | -1,46% | 82.656,00 |
| 15.12.2023 | 93,95 | 94,26 | 91,92 | 91,97 | -1,46% | 539.358,00 |
| 14.12.2023 | 92,24 | 95,26 | 92,24 | 93,33 | 3,20% | 135.921,00 |
| 13.12.2023 | 86,63 | 91,12 | 86,10 | 90,44 | 4,21% | 130.429,00 |
| 12.12.2023 | 87,24 | 87,25 | 86,20 | 86,79 | -0,65% | 65.994,00 |
| 11.12.2023 | 87,78 | 88,48 | 86,66 | 87,36 | -1,06% | 78.074,00 |
| 08.12.2023 | 89,52 | 90,58 | 86,59 | 88,30 | -1,16% | 93.559,00 |
| 07.12.2023 | 85,96 | 89,39 | 85,27 | 89,34 | 4,22% | 93.510,00 |
| 06.12.2023 | 87,29 | 89,25 | 85,28 | 85,72 | -0,60% | 179.420,00 |
| 05.12.2023 | 85,72 | 86,34 | 84,43 | 86,24 | 0,19% | 121.836,00 |
| 04.12.2023 | 83,39 | 86,12 | 82,27 | 86,08 | 3,49% | 140.523,00 |
| 01.12.2023 | 82,34 | 84,24 | 82,18 | 83,18 | 0,74% | 83.385,00 |
| 30.11.2023 | 83,01 | 83,67 | 82,17 | 82,57 | -0,30% | 120.619,00 |
| 29.11.2023 | 82,57 | 83,28 | 82,06 | 82,82 | 0,66% | 119.210,00 |
| 28.11.2023 | 82,14 | 82,37 | 81,45 | 82,28 | 0,29% | 81.479,00 |
| 27.11.2023 | 81,49 | 82,65 | 81,10 | 82,04 | 0,16% | 79.203,00 |
| 24.11.2023 | 81,65 | 82,35 | 81,50 | 81,91 | 0,32% | 38.392,00 |
| 22.11.2023 | 81,71 | 82,18 | 80,25 | 81,65 | 1,05% | 121.919,00 |