15,810$
3,00%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,47 | 16,07 | 15,47 | 15,78 | 2,80% | 100.909,00 |
| 25.04.2024 | 15,07 | 15,37 | 14,89 | 15,35 | 0,66% | 145.949,00 |
| 24.04.2024 | 15,26 | 15,42 | 15,13 | 15,25 | -0,85% | 106.565,00 |
| 23.04.2024 | 15,26 | 15,63 | 15,25 | 15,38 | 0,39% | 125.247,00 |
| 22.04.2024 | 15,64 | 15,64 | 15,27 | 15,32 | -1,86% | 195.312,00 |
| 19.04.2024 | 15,20 | 15,83 | 15,20 | 15,61 | 1,69% | 98.497,00 |
| 18.04.2024 | 15,15 | 15,48 | 15,13 | 15,35 | 1,86% | 101.158,00 |
| 17.04.2024 | 15,95 | 15,95 | 15,06 | 15,07 | -4,68% | 89.631,00 |
| 16.04.2024 | 15,99 | 16,15 | 15,79 | 15,81 | -1,37% | 93.372,00 |
| 15.04.2024 | 16,12 | 16,12 | 15,66 | 16,03 | 0,56% | 75.493,00 |
| 12.04.2024 | 16,34 | 16,43 | 15,81 | 15,94 | -3,57% | 249.165,00 |
| 11.04.2024 | 16,46 | 16,60 | 16,31 | 16,53 | 0,73% | 53.982,00 |
| 10.04.2024 | 17,19 | 17,19 | 16,22 | 16,41 | -7,18% | 111.258,00 |
| 09.04.2024 | 17,66 | 17,79 | 17,55 | 17,68 | 0,34% | 72.719,00 |
| 08.04.2024 | 17,77 | 17,88 | 17,58 | 17,62 | 0,46% | 62.490,00 |
| 05.04.2024 | 17,40 | 17,66 | 17,29 | 17,54 | 0,80% | 67.391,00 |
| 04.04.2024 | 17,82 | 17,97 | 17,31 | 17,40 | -1,02% | 73.251,00 |
| 03.04.2024 | 17,22 | 17,72 | 17,22 | 17,58 | 0,74% | 81.202,00 |
| 02.04.2024 | 17,85 | 17,85 | 17,36 | 17,45 | -4,02% | 90.080,00 |
| 01.04.2024 | 18,24 | 18,57 | 17,85 | 18,18 | -1,41% | 109.831,00 |
| 28.03.2024 | 18,00 | 18,45 | 17,96 | 18,44 | 3,02% | 131.508,00 |
| 27.03.2024 | 17,19 | 17,93 | 17,19 | 17,90 | 4,99% | 216.517,00 |
| 26.03.2024 | 17,58 | 17,58 | 16,99 | 17,05 | -2,46% | 103.371,00 |
| 25.03.2024 | 17,66 | 17,89 | 17,47 | 17,48 | -0,96% | 54.036,00 |
| 22.03.2024 | 17,71 | 18,11 | 17,65 | 17,65 | -0,51% | 83.574,00 |
| 21.03.2024 | 17,13 | 17,92 | 17,13 | 17,74 | 3,80% | 105.025,00 |
| 20.03.2024 | 16,45 | 17,14 | 16,41 | 17,09 | 3,89% | 59.030,00 |
| 19.03.2024 | 16,49 | 16,63 | 16,41 | 16,45 | -0,42% | 52.596,00 |
| 18.03.2024 | 16,76 | 16,78 | 16,49 | 16,52 | -1,37% | 81.808,00 |
| 15.03.2024 | 16,66 | 17,18 | 16,56 | 16,75 | 0,30% | 220.386,00 |
| 14.03.2024 | 16,93 | 16,97 | 16,51 | 16,70 | -2,05% | 123.672,00 |
| 13.03.2024 | 16,56 | 17,18 | 16,56 | 17,05 | 2,46% | 90.503,00 |
| 12.03.2024 | 16,57 | 16,74 | 16,47 | 16,64 | 0,12% | 67.356,00 |
| 11.03.2024 | 16,85 | 16,85 | 16,59 | 16,62 | -1,36% | 55.015,00 |
| 08.03.2024 | 16,93 | 17,03 | 16,81 | 16,85 | 0,54% | 67.066,00 |
| 07.03.2024 | 16,86 | 17,35 | 16,68 | 16,76 | 0,00% | 53.761,00 |
| 06.03.2024 | 16,88 | 17,09 | 16,73 | 16,76 | 0,18% | 80.748,00 |
| 05.03.2024 | 16,47 | 17,07 | 16,27 | 16,73 | 0,72% | 113.892,00 |
| 04.03.2024 | 17,65 | 17,65 | 16,54 | 16,61 | -5,95% | 119.934,00 |
| 01.03.2024 | 17,70 | 18,01 | 16,84 | 17,66 | 0,51% | 161.461,00 |
| 29.02.2024 | 18,40 | 18,40 | 16,37 | 17,57 | -3,57% | 262.191,00 |
| 28.02.2024 | 18,36 | 18,53 | 18,22 | 18,22 | -2,10% | 84.770,00 |
| 27.02.2024 | 18,55 | 18,85 | 18,49 | 18,61 | 1,03% | 62.083,00 |
| 26.02.2024 | 18,19 | 18,68 | 18,19 | 18,42 | 0,82% | 96.547,00 |
| 23.02.2024 | 18,09 | 18,35 | 17,85 | 18,27 | 0,55% | 56.933,00 |
| 22.02.2024 | 18,17 | 18,38 | 17,99 | 18,17 | -0,38% | 117.792,00 |
| 21.02.2024 | 18,48 | 18,48 | 18,05 | 18,24 | -1,35% | 96.417,00 |
| 20.02.2024 | 18,04 | 18,73 | 18,04 | 18,49 | 0,65% | 136.260,00 |
| 16.02.2024 | 18,50 | 18,57 | 18,35 | 18,37 | -1,97% | 67.667,00 |
| 15.02.2024 | 18,47 | 18,82 | 18,19 | 18,74 | 2,63% | 115.792,00 |
| 14.02.2024 | 18,08 | 18,34 | 17,71 | 18,26 | 2,41% | 84.765,00 |
| 13.02.2024 | 18,56 | 18,59 | 17,79 | 17,83 | -7,28% | 122.582,00 |
| 12.02.2024 | 18,72 | 19,34 | 18,71 | 19,23 | 3,33% | 124.001,00 |
| 09.02.2024 | 18,38 | 18,72 | 18,32 | 18,61 | 1,31% | 58.138,00 |
| 08.02.2024 | 18,27 | 18,39 | 18,14 | 18,37 | 0,55% | 52.480,00 |
| 07.02.2024 | 18,40 | 18,49 | 18,15 | 18,27 | -0,65% | 45.383,00 |
| 06.02.2024 | 17,96 | 18,49 | 17,96 | 18,39 | 2,11% | 47.292,00 |
| 05.02.2024 | 18,03 | 18,11 | 17,60 | 18,01 | -1,26% | 59.446,00 |
| 02.02.2024 | 18,02 | 18,43 | 17,97 | 18,24 | -0,65% | 61.498,00 |
| 01.02.2024 | 17,92 | 18,45 | 17,92 | 18,36 | 3,20% | 97.260,00 |
| 31.01.2024 | 18,42 | 18,42 | 17,79 | 17,79 | -3,68% | 105.811,00 |
| 30.01.2024 | 18,26 | 18,50 | 18,09 | 18,47 | 0,76% | 82.662,00 |
| 29.01.2024 | 18,23 | 18,34 | 17,86 | 18,33 | 0,27% | 127.044,00 |
| 26.01.2024 | 18,73 | 18,80 | 18,24 | 18,28 | -1,61% | 65.813,00 |
| 25.01.2024 | 18,36 | 18,59 | 18,15 | 18,58 | 3,39% | 82.161,00 |
| 24.01.2024 | 18,27 | 18,27 | 17,82 | 17,97 | 0,11% | 57.835,00 |
| 23.01.2024 | 17,91 | 18,05 | 17,68 | 17,95 | 1,87% | 77.630,00 |
| 22.01.2024 | 17,16 | 17,62 | 17,16 | 17,62 | 4,01% | 54.993,00 |
| 19.01.2024 | 16,88 | 16,95 | 16,63 | 16,94 | 0,47% | 67.986,00 |
| 18.01.2024 | 16,98 | 17,04 | 16,65 | 16,86 | -0,12% | 46.310,00 |
| 17.01.2024 | 17,09 | 17,34 | 16,77 | 16,88 | -2,99% | 77.140,00 |
| 16.01.2024 | 17,62 | 17,72 | 17,29 | 17,40 | -2,79% | 71.772,00 |
| 12.01.2024 | 18,02 | 18,18 | 17,77 | 17,90 | 0,85% | 112.064,00 |
| 11.01.2024 | 17,72 | 17,83 | 17,56 | 17,75 | -0,62% | 67.315,00 |
| 10.01.2024 | 17,31 | 17,88 | 17,31 | 17,86 | 2,41% | 104.430,00 |
| 09.01.2024 | 17,50 | 17,50 | 17,18 | 17,44 | -1,97% | 61.202,00 |
| 08.01.2024 | 17,78 | 17,95 | 17,59 | 17,79 | -0,56% | 55.104,00 |
| 05.01.2024 | 17,96 | 18,33 | 17,88 | 17,89 | -1,00% | 131.668,00 |
| 04.01.2024 | 18,18 | 18,25 | 18,02 | 18,07 | -0,33% | 93.423,00 |
| 03.01.2024 | 18,89 | 18,89 | 18,02 | 18,13 | -5,08% | 130.461,00 |
| 02.01.2024 | 19,48 | 19,67 | 18,95 | 19,10 | -2,40% | 123.334,00 |
| 29.12.2023 | 19,70 | 19,75 | 19,43 | 19,57 | -0,66% | 152.452,00 |
| 28.12.2023 | 19,40 | 19,77 | 19,33 | 19,70 | 0,77% | 77.469,00 |
| 27.12.2023 | 19,66 | 19,75 | 19,42 | 19,55 | -0,05% | 76.038,00 |
| 26.12.2023 | 19,78 | 19,80 | 19,26 | 19,56 | -0,91% | 109.420,00 |
| 22.12.2023 | 19,33 | 19,91 | 19,24 | 19,74 | 2,12% | 155.390,00 |
| 21.12.2023 | 19,45 | 19,49 | 19,07 | 19,33 | 1,20% | 166.035,00 |
| 20.12.2023 | 18,82 | 19,55 | 18,80 | 19,10 | 1,49% | 167.430,00 |
| 19.12.2023 | 18,33 | 18,85 | 18,10 | 18,82 | 4,09% | 98.463,00 |
| 18.12.2023 | 18,04 | 18,24 | 17,80 | 18,08 | 0,50% | 89.315,00 |
| 15.12.2023 | 18,43 | 18,43 | 17,82 | 17,99 | -1,37% | 188.532,00 |
| 14.12.2023 | 18,08 | 18,42 | 17,89 | 18,24 | 3,87% | 129.673,00 |
| 13.12.2023 | 16,99 | 17,60 | 16,44 | 17,56 | 3,11% | 86.707,00 |
| 12.12.2023 | 17,45 | 17,45 | 16,97 | 17,03 | -1,96% | 44.649,00 |
| 11.12.2023 | 17,04 | 17,44 | 16,94 | 17,37 | 2,48% | 62.003,00 |
| 08.12.2023 | 16,92 | 17,17 | 16,89 | 16,95 | -0,24% | 53.731,00 |
| 07.12.2023 | 16,75 | 17,02 | 16,54 | 16,99 | 1,98% | 63.763,00 |
| 06.12.2023 | 17,09 | 17,20 | 16,61 | 16,66 | -1,24% | 54.365,00 |
| 05.12.2023 | 16,76 | 17,01 | 16,59 | 16,87 | -0,41% | 67.622,00 |
| 04.12.2023 | 16,64 | 16,98 | 16,64 | 16,94 | 1,07% | 61.583,00 |