47,170$
-1,73%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 47,96 | 48,49 | 47,40 | 48,00 | -1,72% | 343,00 |
| 05.03.2026 | 49,32 | 49,92 | 48,36 | 48,84 | -1,95% | 343,00 |
| 04.03.2026 | 49,71 | 49,93 | 49,30 | 49,81 | 0,81% | 110.868,00 |
| 03.03.2026 | 48,86 | 49,83 | 48,14 | 49,41 | -2,18% | 167.148,00 |
| 02.03.2026 | 49,60 | 51,71 | 49,24 | 50,51 | -0,75% | 145.865,00 |
| 27.02.2026 | 50,49 | 51,43 | 50,04 | 50,89 | -0,86% | 170.378,00 |
| 26.02.2026 | 50,79 | 52,07 | 50,53 | 51,33 | 1,56% | 202.230,00 |
| 25.02.2026 | 52,18 | 54,04 | 49,23 | 50,54 | -3,75% | 257.240,00 |
| 24.02.2026 | 53,65 | 55,13 | 51,92 | 52,51 | -1,91% | 268.603,00 |
| 23.02.2026 | 60,98 | 60,98 | 52,57 | 53,53 | -20,38% | 380.917,00 |
| 20.02.2026 | 66,25 | 67,69 | 65,69 | 67,23 | 1,42% | 210.265,00 |
| 19.02.2026 | 65,81 | 66,35 | 64,86 | 66,29 | 0,27% | 125.154,00 |
| 18.02.2026 | 66,65 | 67,52 | 65,90 | 66,11 | -0,53% | 144.149,00 |
| 17.02.2026 | 66,83 | 67,20 | 65,59 | 66,46 | -0,48% | 195.004,00 |
| 13.02.2026 | 66,60 | 67,03 | 66,07 | 66,78 | 0,42% | 130.283,00 |
| 12.02.2026 | 66,60 | 68,00 | 65,19 | 66,50 | 0,65% | 165.691,00 |
| 11.02.2026 | 65,08 | 66,21 | 64,90 | 66,07 | 2,13% | 139.057,00 |
| 10.02.2026 | 63,38 | 65,08 | 62,75 | 64,69 | 2,50% | 128.635,00 |
| 09.02.2026 | 62,75 | 63,40 | 62,16 | 63,11 | 0,61% | 90.874,00 |
| 06.02.2026 | 61,71 | 63,81 | 61,71 | 62,73 | 1,62% | 241.321,00 |
| 05.02.2026 | 63,43 | 63,43 | 61,21 | 61,73 | -2,89% | 198.781,00 |
| 04.02.2026 | 59,98 | 63,59 | 59,66 | 63,57 | 7,15% | 311.968,00 |
| 03.02.2026 | 58,54 | 60,00 | 58,46 | 59,33 | 1,18% | 168.297,00 |
| 02.02.2026 | 57,51 | 59,00 | 56,97 | 58,64 | 1,79% | 140.137,00 |
| 30.01.2026 | 56,30 | 58,01 | 56,30 | 57,61 | 1,07% | 193.978,00 |
| 29.01.2026 | 56,26 | 57,52 | 55,70 | 57,00 | 1,57% | 176.683,00 |
| 28.01.2026 | 56,39 | 56,56 | 55,45 | 56,12 | -0,04% | 244.764,00 |
| 27.01.2026 | 55,65 | 56,29 | 55,39 | 56,14 | 0,79% | 227.073,00 |
| 26.01.2026 | 56,12 | 56,18 | 55,01 | 55,70 | -0,48% | 259.694,00 |
| 23.01.2026 | 56,41 | 57,13 | 55,66 | 55,97 | 2,32% | 171.634,00 |
| 22.01.2026 | 53,28 | 54,75 | 53,28 | 54,70 | 2,65% | 158.118,00 |
| 21.01.2026 | 51,36 | 53,40 | 51,36 | 53,29 | 4,29% | 235.959,00 |
| 20.01.2026 | 50,92 | 51,22 | 50,37 | 51,10 | -0,04% | 147.097,00 |
| 19.01.2026 | 51,13 | 51,23 | 51,08 | 51,12 | -0,89% | - |
| 16.01.2026 | 51,53 | 51,94 | 50,52 | 51,58 | -0,64% | 206.164,00 |
| 15.01.2026 | 51,19 | 52,61 | 51,02 | 51,91 | 1,39% | 260.635,00 |
| 14.01.2026 | 51,42 | 51,95 | 51,16 | 51,20 | 0,08% | 216.465,00 |
| 13.01.2026 | 52,24 | 52,24 | 51,16 | 51,16 | -1,48% | 215.480,00 |
| 12.01.2026 | 51,34 | 52,85 | 51,13 | 51,93 | 1,54% | 424.711,00 |
| 09.01.2026 | 50,42 | 51,51 | 49,99 | 51,14 | 1,23% | 350.615,00 |
| 08.01.2026 | 50,10 | 51,30 | 49,59 | 50,52 | 0,98% | 254.139,00 |
| 07.01.2026 | 49,29 | 50,08 | 48,78 | 50,03 | 1,48% | 130.333,00 |
| 06.01.2026 | 47,34 | 49,70 | 47,29 | 49,30 | 3,59% | 149.743,00 |
| 05.01.2026 | 47,00 | 48,36 | 46,98 | 47,59 | 0,91% | 127.723,00 |
| 02.01.2026 | 47,34 | 47,57 | 46,94 | 47,16 | -0,42% | 114.199,00 |
| 31.12.2025 | 47,37 | 47,53 | 46,88 | 47,36 | -0,02% | 108.752,00 |
| 30.12.2025 | 47,14 | 47,77 | 46,75 | 47,37 | 0,34% | 108.807,00 |
| 29.12.2025 | 46,98 | 47,32 | 46,70 | 47,21 | 0,30% | 119.694,00 |
| 26.12.2025 | 47,08 | 47,28 | 46,76 | 47,07 | -0,04% | 76.709,00 |
| 24.12.2025 | 46,93 | 47,20 | 46,68 | 47,09 | 1,14% | 47.145,00 |
| 23.12.2025 | 47,99 | 47,99 | 46,55 | 46,56 | -1,69% | 99.477,00 |
| 22.12.2025 | 47,55 | 48,65 | 47,23 | 47,36 | -0,38% | 137.951,00 |
| 19.12.2025 | 48,58 | 48,70 | 47,45 | 47,54 | -2,78% | 330.664,00 |
| 18.12.2025 | 48,55 | 49,49 | 48,55 | 48,90 | 0,33% | 139.603,00 |
| 17.12.2025 | 48,53 | 49,31 | 48,31 | 48,74 | 0,68% | 178.126,00 |
| 16.12.2025 | 48,26 | 48,78 | 47,69 | 48,41 | 0,44% | 182.473,00 |
| 15.12.2025 | 47,99 | 48,82 | 47,69 | 48,20 | 0,44% | 203.471,00 |
| 12.12.2025 | 48,49 | 48,53 | 47,73 | 47,99 | -0,37% | 145.978,00 |
| 11.12.2025 | 47,42 | 48,83 | 46,92 | 48,17 | 2,71% | 139.652,00 |
| 10.12.2025 | 45,50 | 47,23 | 45,38 | 46,90 | 3,30% | 326.849,00 |
| 09.12.2025 | 44,94 | 45,81 | 44,53 | 45,40 | 1,77% | 120.700,00 |
| 08.12.2025 | 45,15 | 45,75 | 44,61 | 44,61 | -1,22% | 141.416,00 |
| 05.12.2025 | 45,04 | 45,89 | 44,74 | 45,16 | 0,33% | 126.519,00 |
| 04.12.2025 | 45,50 | 45,98 | 44,92 | 45,01 | -1,94% | 155.138,00 |
| 03.12.2025 | 45,75 | 46,41 | 45,50 | 45,90 | 1,01% | 160.321,00 |
| 02.12.2025 | 45,26 | 45,88 | 44,42 | 45,44 | 0,58% | 112.619,00 |
| 01.12.2025 | 44,84 | 45,83 | 44,84 | 45,18 | -0,33% | 169.127,00 |
| 28.11.2025 | 45,69 | 45,69 | 44,96 | 45,33 | -0,18% | 59.207,00 |
| 26.11.2025 | 45,13 | 46,19 | 45,13 | 45,41 | -0,07% | 275.834,00 |
| 25.11.2025 | 44,69 | 45,92 | 44,37 | 45,44 | 3,37% | 164.636,00 |
| 24.11.2025 | 43,44 | 44,02 | 43,00 | 43,96 | -0,39% | 200.043,00 |
| 21.11.2025 | 42,60 | 44,63 | 42,60 | 44,13 | 3,47% | 161.330,00 |
| 20.11.2025 | 42,36 | 43,16 | 42,36 | 42,65 | 0,64% | 132.243,00 |
| 19.11.2025 | 42,83 | 43,03 | 42,28 | 42,38 | -1,28% | 170.688,00 |
| 18.11.2025 | 42,72 | 43,11 | 42,14 | 42,93 | 0,59% | 160.730,00 |
| 17.11.2025 | 44,00 | 44,18 | 42,56 | 42,68 | -3,37% | 181.004,00 |
| 14.11.2025 | 44,31 | 44,31 | 43,20 | 44,17 | -0,94% | 128.879,00 |
| 13.11.2025 | 43,63 | 44,92 | 43,63 | 44,59 | 1,99% | 194.673,00 |
| 12.11.2025 | 44,94 | 45,35 | 43,60 | 43,72 | -1,69% | 179.577,00 |
| 11.11.2025 | 44,38 | 44,83 | 43,99 | 44,47 | 1,14% | 155.954,00 |
| 10.11.2025 | 44,03 | 44,15 | 43,13 | 43,97 | 1,50% | 135.999,00 |
| 07.11.2025 | 43,15 | 43,71 | 42,93 | 43,32 | 1,29% | 173.032,00 |
| 06.11.2025 | 44,19 | 44,25 | 42,68 | 42,77 | -2,57% | 197.523,00 |
| 05.11.2025 | 42,31 | 43,99 | 42,15 | 43,90 | 3,76% | 214.146,00 |
| 04.11.2025 | 42,34 | 42,73 | 41,82 | 42,31 | -0,52% | 209.896,00 |
| 03.11.2025 | 42,58 | 43,14 | 42,06 | 42,53 | -1,89% | 295.111,00 |
| 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 | 46,23 | 46,67 | 45,96 | 46,14 | 0,17% | 148.771,00 |
| 23.10.2025 | 45,48 | 46,47 | 45,48 | 46,06 | 1,32% | - |
| 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 |