43,340$
1,33%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 43,81 | 44,25 | 42,68 | 42,77 | -2,57% | 197.535,00 |
| 05.11.2025 | 42,31 | 43,99 | 42,15 | 43,90 | 3,76% | 214.177,00 |
| 04.11.2025 | 42,34 | 42,73 | 41,82 | 42,31 | -0,52% | 210.077,00 |
| 03.11.2025 | 42,58 | 43,14 | 42,06 | 42,53 | -1,89% | 295.120,00 |
| 31.10.2025 | 42,70 | 43,70 | 42,00 | 43,35 | 1,00% | 336.272,00 |
| 30.10.2025 | 43,81 | 44,69 | 42,80 | 42,92 | -2,85% | 290.708,00 |
| 29.10.2025 | 43,90 | 45,92 | 43,15 | 44,18 | -0,38% | 432.592,00 |
| 28.10.2025 | 45,01 | 45,33 | 44,35 | 44,35 | -2,05% | 179.377,00 |
| 27.10.2025 | 46,08 | 46,40 | 45,28 | 45,28 | -1,86% | 179.604,00 |
| 24.10.2025 | 46,50 | 46,67 | 45,96 | 46,14 | 0,17% | 148.771,00 |
| 23.10.2025 | 45,48 | 46,47 | 45,48 | 46,06 | 1,32% | 288.596,00 |
| 22.10.2025 | 46,32 | 46,51 | 45,32 | 45,46 | -1,73% | 160.191,00 |
| 21.10.2025 | 45,41 | 46,68 | 45,26 | 46,26 | 1,51% | 169.688,00 |
| 20.10.2025 | 45,83 | 46,27 | 45,46 | 45,57 | -0,45% | 132.740,00 |
| 17.10.2025 | 45,84 | 46,50 | 45,72 | 45,78 | -0,98% | - |
| 16.10.2025 | 47,02 | 47,03 | 46,22 | 46,23 | -1,85% | 135.467,00 |
| 15.10.2025 | 47,11 | 48,04 | 46,57 | 47,10 | 0,32% | 172.636,00 |
| 14.10.2025 | 46,34 | 47,30 | 46,26 | 46,95 | -1,16% | 157.281,00 |
| 13.10.2025 | 47,62 | 48,32 | 47,30 | 47,50 | 0,64% | 95.142,00 |
| 10.10.2025 | 48,21 | 48,90 | 47,10 | 47,20 | -1,93% | 87.271,00 |
| 09.10.2025 | 48,70 | 48,91 | 47,90 | 48,13 | -1,33% | 77.937,00 |
| 08.10.2025 | 47,61 | 48,83 | 47,23 | 48,78 | 2,26% | 94.371,00 |
| 07.10.2025 | 48,49 | 48,49 | 47,68 | 47,70 | -1,91% | 116.840,00 |
| 06.10.2025 | 49,23 | 49,67 | 48,63 | 48,63 | -1,02% | 103.605,00 |
| 03.10.2025 | 48,97 | 50,09 | 48,84 | 49,13 | 0,70% | 147.719,00 |
| 02.10.2025 | 47,56 | 49,06 | 47,56 | 48,79 | 2,31% | 117.090,00 |
| 01.10.2025 | 47,50 | 48,32 | 47,09 | 47,69 | -0,02% | 120.006,00 |
| 30.09.2025 | 47,29 | 47,78 | 47,10 | 47,70 | 0,85% | 95.594,00 |
| 29.09.2025 | 47,30 | 47,59 | 46,40 | 47,30 | 0,15% | 178.376,00 |
| 26.09.2025 | 46,79 | 47,46 | 46,62 | 47,23 | 1,70% | 146.303,00 |
| 25.09.2025 | 47,43 | 47,60 | 46,43 | 46,44 | -2,35% | 158.161,00 |
| 24.09.2025 | 47,25 | 48,24 | 47,20 | 47,56 | 0,76% | 181.049,00 |
| 23.09.2025 | 48,04 | 48,99 | 47,16 | 47,20 | -1,69% | 140.966,00 |
| 22.09.2025 | 48,17 | 48,64 | 47,50 | 48,01 | -1,13% | 142.174,00 |
| 19.09.2025 | 50,11 | 50,11 | 48,56 | 48,56 | -2,69% | 386.405,00 |
| 18.09.2025 | 49,06 | 50,29 | 48,84 | 49,90 | 2,11% | 156.499,00 |
| 17.09.2025 | 48,90 | 50,77 | 48,52 | 48,87 | 0,16% | 178.171,00 |
| 16.09.2025 | 48,41 | 48,95 | 47,69 | 48,79 | 0,27% | 187.042,00 |
| 15.09.2025 | 48,34 | 49,01 | 47,93 | 48,66 | 1,14% | 178.856,00 |
| 12.09.2025 | 49,25 | 49,25 | 48,07 | 48,11 | -2,83% | 82.561,00 |
| 11.09.2025 | 47,87 | 49,56 | 47,87 | 49,51 | 3,02% | 166.441,00 |
| 10.09.2025 | 48,53 | 48,71 | 47,77 | 48,06 | -1,50% | 174.027,00 |
| 09.09.2025 | 50,00 | 50,00 | 48,62 | 48,79 | -2,48% | 109.983,00 |
| 08.09.2025 | 50,17 | 50,17 | 49,00 | 50,03 | -0,24% | 106.988,00 |
| 05.09.2025 | 49,51 | 50,89 | 49,28 | 50,15 | 1,31% | 147.947,00 |
| 04.09.2025 | 48,92 | 49,62 | 48,07 | 49,50 | 2,36% | 145.929,00 |
| 03.09.2025 | 48,54 | 49,17 | 48,04 | 48,36 | -1,27% | 156.956,00 |
| 02.09.2025 | 49,09 | 49,65 | 48,43 | 48,98 | -2,10% | 166.481,00 |
| 29.08.2025 | 50,20 | 50,35 | 49,62 | 50,03 | -0,44% | 148.328,00 |
| 28.08.2025 | 51,79 | 51,79 | 49,97 | 50,25 | -2,22% | 152.297,00 |
| 27.08.2025 | 50,53 | 52,03 | 50,27 | 51,39 | 1,28% | 1.037.736,00 |
| 26.08.2025 | 50,36 | 51,48 | 50,00 | 50,74 | 0,38% | 302.328,00 |
| 25.08.2025 | 51,68 | 51,75 | 50,17 | 50,55 | -2,58% | 173.740,00 |
| 22.08.2025 | 50,00 | 52,30 | 49,82 | 51,89 | 4,20% | 163.208,00 |
| 21.08.2025 | 49,26 | 49,96 | 49,05 | 49,80 | 0,22% | 119.446,00 |
| 20.08.2025 | 49,57 | 50,04 | 48,87 | 49,69 | 0,30% | 137.074,00 |
| 19.08.2025 | 49,03 | 50,03 | 48,66 | 49,54 | 1,77% | 109.847,00 |
| 18.08.2025 | 49,89 | 49,89 | 48,46 | 48,68 | -1,36% | 143.134,00 |
| 15.08.2025 | 50,62 | 50,62 | 49,20 | 49,35 | -2,03% | 111.157,00 |
| 14.08.2025 | 49,91 | 50,37 | 49,27 | 50,37 | -0,61% | 112.433,00 |
| 13.08.2025 | 50,39 | 51,13 | 49,61 | 50,68 | 0,58% | 125.046,00 |
| 12.08.2025 | 49,19 | 50,39 | 48,78 | 50,39 | 3,66% | 101.288,00 |
| 11.08.2025 | 48,60 | 49,25 | 47,97 | 48,61 | -0,61% | 111.712,00 |
| 08.08.2025 | 49,26 | 49,51 | 48,80 | 48,91 | -0,77% | 68.294,00 |
| 07.08.2025 | 49,66 | 50,15 | 48,96 | 49,29 | 0,06% | 74.418,00 |
| 06.08.2025 | 50,80 | 50,80 | 49,23 | 49,26 | -2,88% | 99.927,00 |
| 05.08.2025 | 50,24 | 50,97 | 49,78 | 50,72 | 1,79% | 148.115,00 |
| 04.08.2025 | 50,19 | 50,49 | 49,72 | 49,83 | -0,06% | 110.624,00 |
| 01.08.2025 | 50,16 | 50,92 | 49,52 | 49,86 | -1,79% | 168.493,00 |
| 31.07.2025 | 48,80 | 51,24 | 48,67 | 50,77 | 1,74% | 209.912,00 |
| 30.07.2025 | 52,80 | 52,80 | 47,94 | 49,90 | -9,67% | 327.576,00 |
| 29.07.2025 | 56,09 | 56,41 | 55,17 | 55,24 | -1,66% | 91.847,00 |
| 28.07.2025 | 56,90 | 56,90 | 56,07 | 56,17 | -1,54% | 74.794,00 |
| 25.07.2025 | 56,67 | 57,36 | 55,97 | 57,05 | 0,67% | 56.339,00 |
| 24.07.2025 | 57,04 | 57,45 | 56,09 | 56,67 | -1,94% | 86.531,00 |
| 23.07.2025 | 57,90 | 58,23 | 57,21 | 57,79 | 1,07% | 66.531,00 |
| 22.07.2025 | 56,50 | 57,44 | 56,43 | 57,18 | 1,49% | 92.044,00 |
| 21.07.2025 | 56,71 | 57,29 | 56,30 | 56,34 | 0,11% | 57.887,00 |
| 18.07.2025 | 57,58 | 57,58 | 55,86 | 56,28 | -1,76% | 100.709,00 |
| 17.07.2025 | 56,31 | 57,64 | 56,31 | 57,29 | 0,84% | 96.244,00 |
| 16.07.2025 | 56,59 | 57,25 | 55,71 | 56,81 | 0,42% | 97.296,00 |
| 15.07.2025 | 58,73 | 58,73 | 56,57 | 56,57 | -3,00% | 104.246,00 |
| 14.07.2025 | 58,53 | 58,98 | 57,76 | 58,32 | -1,19% | 83.853,00 |
| 11.07.2025 | 58,86 | 59,15 | 58,31 | 59,02 | -1,22% | 71.932,00 |
| 10.07.2025 | 59,86 | 60,85 | 59,42 | 59,75 | 0,12% | 79.568,00 |
| 09.07.2025 | 59,62 | 59,81 | 58,31 | 59,68 | 0,83% | 101.947,00 |
| 08.07.2025 | 58,18 | 60,01 | 58,18 | 59,19 | 2,81% | 104.432,00 |
| 07.07.2025 | 58,96 | 58,96 | 57,27 | 57,57 | -2,84% | 70.620,00 |
| 03.07.2025 | 58,78 | 59,57 | 58,61 | 59,25 | 0,75% | 51.734,00 |
| 02.07.2025 | 57,47 | 59,07 | 56,65 | 58,81 | 2,81% | 103.773,00 |
| 01.07.2025 | 54,28 | 58,29 | 54,28 | 57,20 | 4,80% | 112.215,00 |
| 30.06.2025 | 55,52 | 55,79 | 54,54 | 54,58 | -1,50% | 89.637,00 |
| 27.06.2025 | 55,55 | 56,24 | 54,89 | 55,41 | 0,27% | 226.662,00 |
| 26.06.2025 | 55,35 | 55,52 | 54,97 | 55,26 | 1,28% | 58.997,00 |
| 25.06.2025 | 54,99 | 55,08 | 53,61 | 54,56 | -1,18% | 144.083,00 |
| 24.06.2025 | 55,11 | 56,15 | 55,04 | 55,21 | 0,77% | 84.232,00 |
| 23.06.2025 | 53,71 | 54,94 | 53,63 | 54,79 | 1,92% | 75.242,00 |
| 20.06.2025 | 54,56 | 54,93 | 53,59 | 53,76 | -0,88% | 162.560,00 |
| 18.06.2025 | 53,73 | 55,26 | 53,49 | 54,24 | 0,33% | 81.044,00 |
| 17.06.2025 | 54,71 | 55,01 | 54,03 | 54,06 | -1,64% | 74.787,00 |