56,681$
-0,12%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 55,50 | 56,81 | 55,50 | 56,75 | 1,68% | 100.386,00 |
| 01.07.2026 | 55,95 | 56,85 | 55,76 | 55,81 | 0,16% | 114.111,00 |
| 30.06.2026 | 54,73 | 55,80 | 54,01 | 55,72 | 1,96% | 94.867,00 |
| 29.06.2026 | 55,43 | 55,43 | 53,73 | 54,65 | -1,90% | 160.137,00 |
| 26.06.2026 | 54,94 | 56,23 | 54,43 | 55,71 | 0,49% | 538.306,00 |
| 25.06.2026 | 54,91 | 55,70 | 53,86 | 55,44 | 0,71% | 122.118,00 |
| 24.06.2026 | 52,95 | 55,09 | 52,94 | 55,05 | 4,36% | 133.747,00 |
| 23.06.2026 | 53,23 | 53,97 | 52,15 | 52,75 | -1,40% | 251.959,00 |
| 22.06.2026 | 53,98 | 54,89 | 53,21 | 53,50 | -0,58% | 112.862,00 |
| 19.06.2026 | 53,90 | 53,99 | 53,77 | 53,81 | -0,24% | - |
| 18.06.2026 | 54,21 | 54,78 | 53,35 | 53,94 | 0,28% | 300.361,00 |
| 17.06.2026 | 54,24 | 54,97 | 52,91 | 53,79 | -0,72% | 105.571,00 |
| 16.06.2026 | 54,82 | 55,49 | 53,91 | 54,18 | -0,53% | 117.099,00 |
| 15.06.2026 | 54,77 | 55,28 | 53,97 | 54,47 | -0,02% | 120.127,00 |
| 12.06.2026 | 53,67 | 54,72 | 53,44 | 54,48 | 2,50% | 109.771,00 |
| 11.06.2026 | 52,41 | 53,18 | 51,89 | 53,15 | 2,84% | 241.972,00 |
| 10.06.2026 | 52,88 | 53,31 | 51,68 | 51,68 | -1,37% | 184.726,00 |
| 09.06.2026 | 52,13 | 53,29 | 51,79 | 52,40 | 1,89% | 169.150,00 |
| 08.06.2026 | 51,38 | 52,06 | 50,29 | 51,43 | 0,29% | 221.075,00 |
| 05.06.2026 | 51,56 | 51,92 | 50,90 | 51,28 | -0,52% | 85.266,00 |
| 04.06.2026 | 52,06 | 52,06 | 50,96 | 51,55 | -0,12% | 84.832,00 |
| 03.06.2026 | 52,05 | 52,20 | 51,33 | 51,61 | -1,26% | 82.443,00 |
| 02.06.2026 | 52,60 | 53,71 | 51,37 | 52,27 | -0,74% | 89.241,00 |
| 01.06.2026 | 52,36 | 52,66 | 51,47 | 52,66 | -0,36% | 110.750,00 |
| 29.05.2026 | 53,87 | 54,16 | 52,83 | 52,85 | -1,86% | 123.126,00 |
| 28.05.2026 | 53,45 | 54,33 | 53,22 | 53,85 | 0,39% | 82.489,00 |
| 27.05.2026 | 53,75 | 54,46 | 53,35 | 53,64 | 0,83% | 92.226,00 |
| 26.05.2026 | 52,55 | 53,70 | 52,55 | 53,20 | 2,17% | 88.419,00 |
| 22.05.2026 | 51,71 | 52,09 | 51,43 | 52,07 | 1,30% | 104.592,00 |
| 21.05.2026 | 50,38 | 51,64 | 49,35 | 51,40 | 1,32% | 126.896,00 |
| 20.05.2026 | 49,00 | 50,73 | 49,00 | 50,73 | 2,48% | 114.883,00 |
| 19.05.2026 | 49,57 | 50,09 | 48,74 | 49,50 | -0,60% | 122.729,00 |
| 18.05.2026 | 49,18 | 50,27 | 48,73 | 49,80 | 1,24% | 116.332,00 |
| 15.05.2026 | 50,12 | 50,44 | 48,94 | 49,19 | -2,54% | 120.277,00 |
| 14.05.2026 | 51,17 | 51,21 | 50,27 | 50,47 | -0,28% | 77.011,00 |
| 13.05.2026 | 51,08 | 51,21 | 50,28 | 50,61 | -0,96% | 133.062,00 |
| 12.05.2026 | 51,11 | 51,86 | 50,68 | 51,10 | -1,58% | 153.018,00 |
| 11.05.2026 | 52,85 | 53,29 | 51,87 | 51,92 | -1,91% | 121.092,00 |
| 08.05.2026 | 51,63 | 53,01 | 51,28 | 52,93 | 1,98% | 103.398,00 |
| 07.05.2026 | 53,52 | 53,54 | 51,87 | 51,90 | -1,87% | 115.976,00 |
| 06.05.2026 | 53,03 | 53,26 | 51,01 | 52,89 | 1,15% | 114.834,00 |
| 05.05.2026 | 51,00 | 52,38 | 50,67 | 52,29 | 2,95% | 142.631,00 |
| 04.05.2026 | 51,11 | 51,11 | 49,35 | 50,79 | -1,55% | 179.713,00 |
| 01.05.2026 | 50,35 | 52,11 | 48,55 | 51,59 | 3,12% | 214.266,00 |
| 30.04.2026 | 48,99 | 50,23 | 48,83 | 50,03 | 2,25% | 508.290,00 |
| 29.04.2026 | 49,14 | 50,40 | 48,33 | 48,93 | -0,81% | 196.001,00 |
| 28.04.2026 | 51,28 | 51,99 | 48,52 | 49,33 | -6,32% | 175.763,00 |
| 27.04.2026 | 52,06 | 52,74 | 51,76 | 52,66 | 1,15% | 190.942,00 |
| 24.04.2026 | 51,77 | 52,55 | 50,93 | 52,06 | 0,56% | 139.731,00 |
| 23.04.2026 | 51,10 | 51,89 | 50,90 | 51,77 | 1,43% | 83.542,00 |
| 22.04.2026 | 51,71 | 52,06 | 51,03 | 51,04 | -0,41% | 91.836,00 |
| 21.04.2026 | 51,66 | 52,20 | 50,60 | 51,25 | -0,60% | 114.264,00 |
| 20.04.2026 | 51,40 | 51,76 | 51,16 | 51,56 | 0,27% | 77.320,00 |
| 17.04.2026 | 51,04 | 52,47 | 51,04 | 51,42 | 1,24% | 160.444,00 |
| 16.04.2026 | 50,27 | 51,20 | 49,95 | 50,79 | 1,16% | 249.903,00 |
| 15.04.2026 | 51,48 | 51,49 | 50,02 | 50,21 | -3,03% | 159.462,00 |
| 14.04.2026 | 52,35 | 52,39 | 51,53 | 51,78 | -1,16% | 93.053,00 |
| 13.04.2026 | 52,52 | 52,54 | 51,28 | 52,39 | -0,08% | 107.752,00 |
| 10.04.2026 | 52,07 | 52,73 | 51,92 | 52,43 | 1,06% | 107.635,00 |
| 09.04.2026 | 51,41 | 52,25 | 50,99 | 51,88 | 0,64% | 110.792,00 |
| 08.04.2026 | 51,25 | 51,75 | 50,71 | 51,55 | 4,31% | 197.738,00 |
| 07.04.2026 | 49,39 | 49,64 | 48,50 | 49,42 | 0,06% | 136.330,00 |
| 06.04.2026 | 49,49 | 50,00 | 48,73 | 49,39 | -1,16% | 134.590,00 |
| 02.04.2026 | 49,62 | 50,27 | 49,16 | 49,97 | -0,08% | 131.956,00 |
| 01.04.2026 | 49,86 | 50,58 | 49,52 | 50,01 | 0,06% | 135.415,00 |
| 31.03.2026 | 50,49 | 50,69 | 49,50 | 49,98 | 0,38% | 138.705,00 |
| 30.03.2026 | 50,00 | 50,43 | 49,50 | 49,79 | 0,61% | 126.291,00 |
| 27.03.2026 | 50,10 | 50,10 | 49,03 | 49,49 | -1,10% | 110.717,00 |
| 26.03.2026 | 50,00 | 50,74 | 49,72 | 50,04 | -0,46% | 121.362,00 |
| 25.03.2026 | 49,30 | 50,33 | 48,60 | 50,27 | 4,06% | 136.643,00 |
| 24.03.2026 | 46,38 | 48,71 | 46,38 | 48,31 | 2,63% | 197.956,00 |
| 23.03.2026 | 46,79 | 47,52 | 45,65 | 47,07 | 4,97% | 190.051,00 |
| 20.03.2026 | 45,44 | 45,44 | 44,16 | 44,84 | -1,12% | 560.179,00 |
| 19.03.2026 | 44,87 | 45,56 | 44,15 | 45,35 | 0,11% | 200.319,00 |
| 18.03.2026 | 46,53 | 46,53 | 44,99 | 45,30 | -3,31% | 192.611,00 |
| 17.03.2026 | 47,43 | 47,78 | 46,65 | 46,85 | -0,23% | 182.878,00 |
| 16.03.2026 | 47,22 | 48,10 | 46,47 | 46,96 | 0,26% | 125.003,00 |
| 13.03.2026 | 47,69 | 47,69 | 46,41 | 46,84 | -0,23% | 94.881,00 |
| 12.03.2026 | 46,22 | 47,02 | 45,97 | 46,95 | 0,66% | 125.908,00 |
| 11.03.2026 | 47,03 | 47,10 | 46,30 | 46,64 | -1,14% | 89.934,00 |
| 10.03.2026 | 47,89 | 48,47 | 46,97 | 47,18 | -1,67% | 128.996,00 |
| 09.03.2026 | 47,01 | 48,36 | 46,35 | 47,98 | -0,04% | 117.465,00 |
| 06.03.2026 | 47,96 | 48,49 | 47,40 | 48,00 | -1,72% | 137.873,00 |
| 05.03.2026 | 49,52 | 49,92 | 48,36 | 48,84 | -1,95% | 156.540,00 |
| 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 |