54,506$
0,58%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 54,51 | 55,03 | 53,67 | 54,19 | -1,54% | 99.230,00 |
| 31.03.2025 | 55,08 | 55,44 | 54,31 | 55,04 | -0,52% | 115.370,00 |
| 28.03.2025 | 57,31 | 57,31 | 54,89 | 55,33 | -3,29% | 79.551,00 |
| 27.03.2025 | 56,81 | 57,47 | 56,20 | 57,21 | -0,28% | 96.133,00 |
| 26.03.2025 | 57,58 | 58,43 | 56,86 | 57,37 | 0,37% | 113.609,00 |
| 25.03.2025 | 58,26 | 58,67 | 57,12 | 57,16 | -1,90% | 136.934,00 |
| 24.03.2025 | 58,28 | 59,05 | 57,76 | 58,27 | 0,62% | 128.052,00 |
| 21.03.2025 | 58,21 | 58,24 | 56,68 | 57,91 | -1,65% | 390.370,00 |
| 20.03.2025 | 58,31 | 59,24 | 57,73 | 58,88 | 0,43% | 119.192,00 |
| 19.03.2025 | 58,48 | 59,05 | 57,72 | 58,63 | -0,14% | 140.549,00 |
| 18.03.2025 | 58,20 | 59,07 | 58,10 | 58,71 | 0,39% | 172.260,00 |
| 17.03.2025 | 57,39 | 59,06 | 57,10 | 58,48 | 1,37% | 208.309,00 |
| 14.03.2025 | 57,28 | 58,54 | 56,98 | 57,69 | 1,50% | 98.928,00 |
| 13.03.2025 | 57,07 | 58,54 | 56,69 | 56,84 | -0,75% | 103.092,00 |
| 12.03.2025 | 58,90 | 59,26 | 57,12 | 57,27 | -2,95% | 103.279,00 |
| 11.03.2025 | 58,79 | 59,41 | 57,81 | 59,01 | 1,86% | 120.962,00 |
| 10.03.2025 | 58,63 | 59,98 | 57,56 | 57,93 | -1,51% | 132.202,00 |
| 07.03.2025 | 59,20 | 59,76 | 58,61 | 58,82 | -1,26% | 96.021,00 |
| 06.03.2025 | 58,65 | 59,62 | 57,67 | 59,57 | 1,99% | 116.762,00 |
| 05.03.2025 | 56,50 | 58,74 | 56,50 | 58,41 | 3,03% | 104.719,00 |
| 04.03.2025 | 57,35 | 57,90 | 56,65 | 56,69 | -2,26% | 103.948,00 |
| 03.03.2025 | 61,72 | 61,72 | 57,93 | 58,00 | -6,09% | 228.150,00 |
| 28.02.2025 | 61,72 | 62,08 | 60,82 | 61,76 | 0,47% | 130.514,00 |
| 27.02.2025 | 61,69 | 62,23 | 61,12 | 61,47 | -1,13% | 156.118,00 |
| 26.02.2025 | 63,47 | 63,74 | 62,14 | 62,17 | -1,89% | 113.114,00 |
| 25.02.2025 | 62,91 | 64,21 | 62,85 | 63,37 | 1,44% | 90.879,00 |
| 24.02.2025 | 63,29 | 63,94 | 62,30 | 62,47 | -0,45% | 144.647,00 |
| 21.02.2025 | 64,59 | 64,67 | 62,10 | 62,75 | -1,82% | 140.619,00 |
| 20.02.2025 | 63,03 | 64,64 | 62,57 | 63,91 | 2,21% | 113.269,00 |
| 19.02.2025 | 60,33 | 63,43 | 59,55 | 62,53 | 0,06% | 161.490,00 |
| 18.02.2025 | 61,30 | 62,50 | 61,05 | 62,49 | 1,25% | 173.325,00 |
| 14.02.2025 | 62,82 | 63,51 | 61,36 | 61,72 | -0,99% | 91.824,00 |
| 13.02.2025 | 61,68 | 62,53 | 61,53 | 62,34 | 1,80% | 70.178,00 |
| 12.02.2025 | 61,84 | 62,15 | 60,87 | 61,24 | -2,38% | 87.054,00 |
| 11.02.2025 | 61,20 | 62,87 | 61,20 | 62,73 | 1,92% | 93.396,00 |
| 10.02.2025 | 61,85 | 61,85 | 60,95 | 61,55 | 0,47% | 140.001,00 |
| 07.02.2025 | 62,22 | 62,22 | 61,00 | 61,26 | -2,23% | 83.097,00 |
| 06.02.2025 | 62,68 | 62,87 | 61,99 | 62,66 | 0,97% | 84.798,00 |
| 05.02.2025 | 62,41 | 62,41 | 61,29 | 62,06 | -0,56% | 121.578,00 |
| 04.02.2025 | 60,82 | 62,47 | 60,82 | 62,41 | 2,04% | 106.636,00 |
| 03.02.2025 | 62,40 | 62,50 | 60,64 | 61,16 | -3,52% | 118.290,00 |
| 31.01.2025 | 64,00 | 64,40 | 62,86 | 63,39 | -1,49% | 501.573,00 |
| 30.01.2025 | 64,34 | 64,82 | 63,76 | 64,35 | 0,99% | 110.383,00 |
| 29.01.2025 | 63,94 | 64,26 | 63,15 | 63,72 | -0,99% | 128.965,00 |
| 28.01.2025 | 64,69 | 64,94 | 63,74 | 64,36 | -0,89% | 100.435,00 |
| 27.01.2025 | 62,81 | 65,89 | 62,81 | 64,94 | 3,41% | 182.912,00 |
| 24.01.2025 | 63,36 | 65,40 | 62,64 | 62,80 | -1,30% | 84.010,00 |
| 23.01.2025 | 62,77 | 63,87 | 62,32 | 63,63 | 0,62% | 112.598,00 |
| 22.01.2025 | 65,07 | 65,78 | 63,17 | 63,24 | -3,58% | 114.113,00 |
| 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 | 63,13 | 63,72 | 62,34 | 63,57 | 0,08% | 77.355,00 |
| 15.01.2025 | 64,42 | 64,98 | 63,08 | 63,52 | 0,91% | 74.732,00 |
| 14.01.2025 | 62,41 | 63,01 | 61,74 | 62,95 | 1,12% | 94.941,00 |
| 13.01.2025 | 60,20 | 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 | 63,47 | 64,50 | 61,89 | 62,12 | -2,22% | 106.238,00 |
| 06.01.2025 | 63,82 | 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 | 68,51 | 70,22 | 67,37 | 67,89 | -0,64% | 159.311,00 |
| 18.12.2024 | 71,92 | 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 | 73,17 | 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 | 75,65 | 75,65 | 74,07 | 74,14 | -1,80% | 60.185,00 |
| 11.12.2024 | 75,61 | 76,10 | 74,92 | 75,50 | 0,21% | 125.259,00 |
| 10.12.2024 | 75,93 | 76,41 | 74,30 | 75,34 | -0,29% | 87.980,00 |
| 09.12.2024 | 75,81 | 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 | 75,37 | 75,37 | 73,71 | 74,28 | -1,76% | 70.538,00 |
| 04.12.2024 | 75,05 | 75,71 | 74,86 | 75,61 | 0,57% | 63.055,00 |
| 03.12.2024 | 77,13 | 77,13 | 74,95 | 75,18 | -2,39% | 106.364,00 |
| 02.12.2024 | 76,66 | 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 | 77,75 | 78,44 | 75,83 | 76,02 | -2,29% | 246.848,00 |
| 25.11.2024 | 77,48 | 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 | 75,54 | 76,28 | 75,21 | 76,00 | 0,86% | 67.116,00 |
| 20.11.2024 | 74,84 | 75,43 | 73,12 | 75,35 | 0,05% | 311.840,00 |
| 19.11.2024 | 75,02 | 75,39 | 74,11 | 75,31 | 0,07% | 133.471,00 |
| 18.11.2024 | 75,14 | 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 | 76,79 | 77,07 | 75,33 | 75,90 | -0,65% | 76.803,00 |
| 13.11.2024 | 77,92 | 78,09 | 76,28 | 76,40 | -0,87% | 83.741,00 |
| 12.11.2024 | 78,48 | 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 |