65,840$
0,38%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 64,55 | 65,68 | 64,12 | 65,59 | 2,69% | 121.580,00 |
| 17.01.2025 | 64,26 | 64,26 | 63,09 | 63,87 | 0,47% | 107.657,00 |
| 16.01.2025 | 63,00 | 63,72 | 62,34 | 63,57 | 0,08% | 77.355,00 |
| 15.01.2025 | 64,57 | 64,98 | 63,08 | 63,52 | 0,91% | 74.732,00 |
| 14.01.2025 | 62,51 | 63,01 | 61,74 | 62,95 | 1,12% | 94.941,00 |
| 13.01.2025 | 60,00 | 62,30 | 60,00 | 62,25 | 3,30% | 140.661,00 |
| 10.01.2025 | 60,71 | 61,22 | 59,70 | 60,26 | -2,68% | 134.192,00 |
| 08.01.2025 | 61,50 | 62,07 | 60,75 | 61,92 | -0,32% | 129.733,00 |
| 07.01.2025 | 63,61 | 64,50 | 61,89 | 62,12 | -2,22% | 106.238,00 |
| 06.01.2025 | 63,84 | 64,28 | 63,15 | 63,53 | 0,11% | 106.468,00 |
| 03.01.2025 | 63,18 | 63,89 | 62,07 | 63,46 | 0,44% | 124.094,00 |
| 02.01.2025 | 65,21 | 65,90 | 63,18 | 63,18 | -2,35% | 125.749,00 |
| 31.12.2024 | 65,15 | 65,72 | 64,23 | 64,70 | 0,14% | 151.275,00 |
| 30.12.2024 | 64,99 | 65,12 | 63,77 | 64,61 | -1,00% | 121.087,00 |
| 27.12.2024 | 66,91 | 67,45 | 64,67 | 65,26 | -2,71% | 156.630,00 |
| 26.12.2024 | 66,65 | 67,34 | 66,33 | 67,08 | -0,50% | 167.258,00 |
| 24.12.2024 | 67,00 | 67,59 | 66,78 | 67,42 | 0,90% | 36.120,00 |
| 23.12.2024 | 66,80 | 67,79 | 66,19 | 66,82 | -0,45% | 110.184,00 |
| 20.12.2024 | 67,17 | 68,79 | 67,00 | 67,12 | -1,13% | 273.517,00 |
| 19.12.2024 | 68,72 | 70,22 | 67,37 | 67,89 | -0,64% | 159.311,00 |
| 18.12.2024 | 72,13 | 72,13 | 67,89 | 68,33 | -4,43% | 142.201,00 |
| 17.12.2024 | 72,55 | 72,96 | 71,00 | 71,50 | -1,62% | 106.990,00 |
| 16.12.2024 | 72,98 | 73,65 | 72,63 | 72,68 | -1,20% | 60.774,00 |
| 13.12.2024 | 73,82 | 74,02 | 72,57 | 73,56 | -0,78% | 54.155,00 |
| 12.12.2024 | 75,32 | 75,65 | 74,07 | 74,14 | -1,80% | 60.185,00 |
| 11.12.2024 | 75,63 | 76,10 | 74,92 | 75,50 | 0,21% | 125.259,00 |
| 10.12.2024 | 75,53 | 76,41 | 74,30 | 75,34 | -0,29% | 87.980,00 |
| 09.12.2024 | 76,10 | 77,76 | 75,45 | 75,56 | 0,87% | 92.441,00 |
| 06.12.2024 | 75,13 | 75,13 | 73,88 | 74,91 | 0,85% | 56.211,00 |
| 05.12.2024 | 74,83 | 75,37 | 73,71 | 74,28 | -1,76% | 70.538,00 |
| 04.12.2024 | 74,92 | 75,71 | 74,86 | 75,61 | 0,57% | 63.055,00 |
| 03.12.2024 | 76,68 | 77,13 | 74,95 | 75,18 | -2,39% | 106.364,00 |
| 02.12.2024 | 77,53 | 77,53 | 75,59 | 77,02 | 0,16% | 92.736,00 |
| 29.11.2024 | 75,30 | 76,90 | 74,84 | 76,90 | 1,06% | 106.923,00 |
| 27.11.2024 | 76,30 | 76,81 | 75,33 | 76,09 | 0,09% | 160.861,00 |
| 26.11.2024 | 78,41 | 78,44 | 75,83 | 76,02 | -2,29% | 246.848,00 |
| 25.11.2024 | 78,13 | 79,12 | 77,48 | 77,80 | 1,24% | 153.488,00 |
| 22.11.2024 | 76,45 | 77,28 | 75,41 | 76,85 | 1,12% | 90.781,00 |
| 21.11.2024 | 75,59 | 76,28 | 75,21 | 76,00 | 0,86% | 67.116,00 |
| 20.11.2024 | 74,51 | 75,43 | 73,12 | 75,35 | 0,05% | 311.840,00 |
| 19.11.2024 | 74,71 | 75,39 | 74,11 | 75,31 | 0,07% | 133.471,00 |
| 18.11.2024 | 75,38 | 75,42 | 74,12 | 75,26 | 0,70% | 114.745,00 |
| 15.11.2024 | 76,49 | 76,65 | 74,69 | 74,74 | -1,53% | 118.712,00 |
| 14.11.2024 | 77,04 | 77,07 | 75,33 | 75,90 | -0,65% | 76.803,00 |
| 13.11.2024 | 77,13 | 78,09 | 76,28 | 76,40 | -0,87% | 83.741,00 |
| 12.11.2024 | 79,87 | 79,87 | 77,05 | 77,07 | -3,09% | 77.365,00 |
| 11.11.2024 | 80,35 | 80,36 | 79,43 | 79,53 | 0,61% | 79.846,00 |
| 08.11.2024 | 79,57 | 79,84 | 78,90 | 79,05 | -0,24% | 94.229,00 |
| 07.11.2024 | 80,71 | 80,84 | 78,19 | 79,24 | -2,27% | 152.969,00 |
| 06.11.2024 | 78,32 | 82,08 | 77,80 | 81,08 | 9,07% | 190.165,00 |
| 05.11.2024 | 72,35 | 74,56 | 72,30 | 74,34 | 2,07% | 92.030,00 |
| 04.11.2024 | 72,54 | 73,70 | 72,31 | 72,83 | -0,08% | 90.682,00 |
| 01.11.2024 | 72,56 | 73,47 | 72,08 | 72,89 | 0,76% | 155.256,00 |
| 31.10.2024 | 74,07 | 74,40 | 72,16 | 72,34 | -2,83% | 134.508,00 |
| 30.10.2024 | 75,15 | 79,40 | 73,37 | 74,45 | 2,04% | 149.602,00 |
| 29.10.2024 | 73,18 | 73,58 | 72,44 | 72,96 | -1,23% | 97.726,00 |
| 28.10.2024 | 73,47 | 74,26 | 73,24 | 73,87 | 1,75% | 54.518,00 |
| 25.10.2024 | 73,55 | 73,55 | 72,12 | 72,60 | -0,44% | 70.128,00 |
| 24.10.2024 | 72,83 | 72,97 | 72,00 | 72,92 | 0,26% | 49.719,00 |
| 23.10.2024 | 71,81 | 73,06 | 71,41 | 72,73 | 0,54% | 95.689,00 |
| 22.10.2024 | 73,20 | 73,34 | 72,27 | 72,34 | -1,66% | 64.158,00 |
| 21.10.2024 | 75,63 | 75,63 | 73,56 | 73,56 | -2,60% | 84.991,00 |
| 18.10.2024 | 76,21 | 76,21 | 75,29 | 75,52 | -0,64% | 86.959,00 |
| 17.10.2024 | 75,92 | 76,47 | 75,28 | 76,01 | -0,22% | 61.050,00 |
| 16.10.2024 | 75,20 | 76,40 | 74,67 | 76,18 | 1,84% | 72.777,00 |
| 15.10.2024 | 74,49 | 75,98 | 74,49 | 74,80 | -0,11% | 114.088,00 |
| 14.10.2024 | 74,64 | 75,01 | 73,75 | 74,88 | -0,11% | 108.975,00 |
| 11.10.2024 | 73,94 | 75,19 | 73,31 | 74,96 | 1,70% | 124.924,00 |
| 10.10.2024 | 73,56 | 74,20 | 73,10 | 73,71 | -0,75% | 118.986,00 |
| 09.10.2024 | 74,05 | 75,24 | 73,17 | 74,27 | 0,13% | 103.034,00 |
| 08.10.2024 | 76,18 | 76,18 | 74,17 | 74,17 | -2,72% | 65.890,00 |
| 07.10.2024 | 76,55 | 76,95 | 75,97 | 76,24 | -1,29% | 67.687,00 |
| 04.10.2024 | 77,68 | 77,68 | 76,46 | 77,24 | 1,09% | 59.487,00 |
| 03.10.2024 | 76,75 | 77,55 | 76,34 | 76,41 | -1,42% | 96.228,00 |
| 02.10.2024 | 77,23 | 78,32 | 77,11 | 77,51 | 0,30% | 109.403,00 |
| 01.10.2024 | 77,38 | 77,44 | 75,65 | 77,28 | 0,04% | 110.147,00 |
| 30.09.2024 | 77,41 | 77,99 | 76,10 | 77,25 | -1,23% | 80.199,00 |
| 27.09.2024 | 78,72 | 79,40 | 77,61 | 78,21 | 0,55% | 78.296,00 |
| 26.09.2024 | 77,01 | 77,97 | 76,42 | 77,78 | 2,46% | 90.896,00 |
| 25.09.2024 | 76,67 | 76,67 | 75,61 | 75,91 | -0,77% | 96.208,00 |
| 24.09.2024 | 76,03 | 76,92 | 76,03 | 76,50 | 1,31% | 78.518,00 |
| 23.09.2024 | 76,18 | 76,52 | 75,01 | 75,51 | -0,46% | 74.689,00 |
| 20.09.2024 | 76,74 | 77,03 | 75,28 | 75,86 | -2,13% | 350.744,00 |
| 19.09.2024 | 78,34 | 78,34 | 76,42 | 77,51 | 1,28% | 79.129,00 |
| 18.09.2024 | 75,24 | 78,70 | 75,23 | 76,53 | 1,22% | 116.239,00 |
| 17.09.2024 | 75,36 | 76,71 | 74,52 | 75,61 | 1,39% | 97.382,00 |
| 16.09.2024 | 74,53 | 75,24 | 73,78 | 74,57 | 1,03% | 65.250,00 |
| 13.09.2024 | 73,20 | 74,06 | 72,85 | 73,81 | 1,91% | 119.605,00 |
| 12.09.2024 | 71,75 | 72,77 | 71,00 | 72,43 | 0,92% | 81.207,00 |
| 11.09.2024 | 71,34 | 72,07 | 69,78 | 71,77 | -0,22% | 132.393,00 |
| 10.09.2024 | 72,06 | 72,06 | 70,68 | 71,93 | 0,47% | 69.501,00 |
| 09.09.2024 | 71,87 | 72,60 | 71,03 | 71,59 | -0,90% | 90.270,00 |
| 06.09.2024 | 72,91 | 73,57 | 71,95 | 72,24 | -1,16% | 61.713,00 |
| 05.09.2024 | 74,98 | 74,98 | 72,77 | 73,09 | -1,50% | 160.448,00 |
| 04.09.2024 | 74,85 | 75,55 | 73,92 | 74,20 | -1,41% | 194.187,00 |
| 03.09.2024 | 76,59 | 76,70 | 74,93 | 75,26 | -3,05% | 198.323,00 |
| 30.08.2024 | 77,93 | 78,18 | 76,36 | 77,63 | -1,10% | 113.936,00 |
| 29.08.2024 | 78,15 | 79,43 | 76,03 | 78,49 | 1,50% | 123.915,00 |
| 28.08.2024 | 77,06 | 78,00 | 76,73 | 77,33 | -0,22% | 246.689,00 |
| 27.08.2024 | 77,60 | 77,77 | 76,80 | 77,50 | -0,36% | 90.912,00 |