54,190$
-1,54%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 54,30 | 55,03 | 53,67 | 54,19 | -1,54% | 99.228,00 |
| 31.03.2025 | 55,08 | 55,44 | 54,31 | 55,04 | -0,52% | 115.287,00 |
| 28.03.2025 | 57,02 | 57,31 | 54,89 | 55,33 | -3,29% | 79.546,00 |
| 27.03.2025 | 56,81 | 57,47 | 56,20 | 57,21 | -0,28% | 96.042,00 |
| 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 | 58,91 | 59,05 | 57,76 | 58,27 | 0,62% | 128.044,00 |
| 21.03.2025 | 57,69 | 58,24 | 56,68 | 57,91 | -1,65% | 385.045,00 |
| 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 | 58,21 | 59,07 | 58,10 | 58,71 | 0,39% | 133.084,00 |
| 17.03.2025 | 57,59 | 59,06 | 57,10 | 58,48 | 1,37% | 171.795,00 |
| 14.03.2025 | 57,05 | 58,54 | 56,98 | 57,69 | 1,50% | 98.927,00 |
| 13.03.2025 | 58,42 | 58,54 | 56,69 | 56,84 | -0,75% | 102.902,00 |
| 12.03.2025 | 59,26 | 59,26 | 57,12 | 57,27 | -2,95% | 103.271,00 |
| 11.03.2025 | 58,52 | 59,41 | 57,81 | 59,01 | 1,86% | 120.957,00 |
| 10.03.2025 | 58,40 | 59,98 | 57,56 | 57,93 | -1,51% | 132.182,00 |
| 07.03.2025 | 59,76 | 59,76 | 58,61 | 58,82 | -1,26% | 96.021,00 |
| 06.03.2025 | 58,69 | 59,62 | 57,67 | 59,57 | 1,99% | 116.759,00 |
| 05.03.2025 | 56,50 | 58,74 | 56,50 | 58,41 | 3,03% | 104.688,00 |
| 04.03.2025 | 57,35 | 57,90 | 56,65 | 56,69 | -2,26% | 103.322,00 |
| 03.03.2025 | 61,46 | 61,72 | 57,93 | 58,00 | -6,09% | 173.742,00 |
| 28.02.2025 | 61,36 | 62,08 | 60,82 | 61,76 | 0,47% | 130.480,00 |
| 27.02.2025 | 62,23 | 62,23 | 61,12 | 61,47 | -1,13% | 108.600,00 |
| 26.02.2025 | 63,47 | 63,74 | 62,14 | 62,17 | -1,89% | 109.814,00 |
| 25.02.2025 | 63,13 | 64,21 | 62,85 | 63,37 | 1,44% | 90.774,00 |
| 24.02.2025 | 62,81 | 63,94 | 62,30 | 62,47 | -0,45% | 112.547,00 |
| 21.02.2025 | 64,13 | 64,67 | 62,10 | 62,75 | -1,82% | 105.619,00 |
| 20.02.2025 | 62,57 | 64,64 | 62,57 | 63,91 | 2,21% | 113.257,00 |
| 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% | 173.289,00 |
| 14.02.2025 | 62,82 | 63,51 | 61,36 | 61,72 | -0,99% | 91.824,00 |
| 13.02.2025 | 61,66 | 62,53 | 61,53 | 62,34 | 1,80% | 70.125,00 |
| 12.02.2025 | 60,87 | 62,15 | 60,87 | 61,24 | -2,38% | 87.054,00 |
| 11.02.2025 | 61,51 | 62,87 | 61,20 | 62,73 | 1,92% | 93.318,00 |
| 10.02.2025 | 61,33 | 61,85 | 60,95 | 61,55 | 0,47% | 139.999,00 |
| 07.02.2025 | 62,09 | 62,22 | 61,00 | 61,26 | -2,23% | 83.097,00 |
| 06.02.2025 | 62,68 | 62,87 | 61,99 | 62,66 | 0,97% | 84.790,00 |
| 05.02.2025 | 61,64 | 62,41 | 61,29 | 62,06 | -0,56% | 121.532,00 |
| 04.02.2025 | 61,21 | 62,47 | 60,82 | 62,41 | 2,04% | 106.522,00 |
| 03.02.2025 | 62,44 | 62,50 | 60,64 | 61,16 | -3,52% | 118.090,00 |
| 31.01.2025 | 64,37 | 64,40 | 62,86 | 63,39 | -1,49% | 501.450,00 |
| 30.01.2025 | 64,17 | 64,82 | 63,76 | 64,35 | 0,99% | 106.283,00 |
| 29.01.2025 | 63,82 | 64,26 | 63,15 | 63,72 | -0,99% | 128.965,00 |
| 28.01.2025 | 64,62 | 64,94 | 63,74 | 64,36 | -0,89% | 100.435,00 |
| 27.01.2025 | 62,81 | 65,89 | 62,81 | 64,94 | 3,41% | 182.901,00 |
| 24.01.2025 | 63,01 | 65,40 | 62,64 | 62,80 | -1,30% | 84.010,00 |
| 23.01.2025 | 62,32 | 63,87 | 62,32 | 63,63 | 0,62% | 112.437,00 |
| 22.01.2025 | 65,78 | 65,78 | 63,17 | 63,24 | -3,58% | 111.613,00 |
| 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 | 63,00 | 63,72 | 62,34 | 63,57 | 0,08% | 77.264,00 |
| 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% | 94.695,00 |
| 13.01.2025 | 60,00 | 62,30 | 60,00 | 62,25 | 3,30% | 138.594,00 |
| 10.01.2025 | 60,71 | 61,22 | 59,70 | 60,26 | -2,68% | 134.030,00 |
| 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% | 106.153,00 |
| 06.01.2025 | 63,84 | 64,28 | 63,15 | 63,53 | 0,11% | 106.353,00 |
| 03.01.2025 | 63,10 | 63,89 | 62,07 | 63,46 | 0,44% | 123.984,00 |
| 02.01.2025 | 65,21 | 65,90 | 63,18 | 63,18 | -2,35% | 125.364,00 |
| 31.12.2024 | 65,15 | 65,72 | 64,23 | 64,70 | 0,14% | 151.275,00 |
| 30.12.2024 | 64,70 | 65,12 | 63,77 | 64,61 | -1,00% | 120.832,00 |
| 27.12.2024 | 66,04 | 67,45 | 64,67 | 65,26 | -2,71% | 102.574,00 |
| 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 | 67,35 | 67,79 | 66,19 | 66,82 | -0,45% | 91.545,00 |
| 20.12.2024 | 67,52 | 68,79 | 67,00 | 67,12 | -1,13% | 245.185,00 |
| 19.12.2024 | 68,72 | 70,22 | 67,37 | 67,89 | -0,64% | 131.423,00 |
| 18.12.2024 | 72,13 | 72,13 | 67,89 | 68,33 | -4,43% | 142.166,00 |
| 17.12.2024 | 72,96 | 72,96 | 71,00 | 71,50 | -1,62% | 106.989,00 |
| 16.12.2024 | 72,98 | 73,65 | 72,63 | 72,68 | -1,20% | 60.774,00 |
| 13.12.2024 | 73,56 | 74,02 | 72,57 | 73,56 | -0,78% | 54.150,00 |
| 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% | 71.356,00 |
| 09.12.2024 | 76,10 | 77,76 | 75,45 | 75,56 | 0,87% | 78.448,00 |
| 06.12.2024 | 74,78 | 75,13 | 73,88 | 74,91 | 0,85% | 56.211,00 |
| 05.12.2024 | 74,83 | 75,37 | 73,71 | 74,28 | -1,76% | 70.052,00 |
| 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% | 72.264,00 |
| 02.12.2024 | 77,53 | 77,53 | 75,59 | 77,02 | 0,16% | 92.733,00 |
| 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% | 149.328,00 |
| 25.11.2024 | 78,13 | 79,12 | 77,48 | 77,80 | 1,24% | 153.488,00 |
| 22.11.2024 | 75,41 | 77,28 | 75,41 | 76,85 | 1,99% | 72.480,00 |
| 20.11.2024 | 74,51 | 75,43 | 73,12 | 75,35 | 0,05% | 226.915,00 |
| 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% | 114.700,00 |
| 15.11.2024 | 76,65 | 76,65 | 74,69 | 74,74 | -1,53% | 118.702,00 |
| 14.11.2024 | 77,04 | 77,07 | 75,33 | 75,90 | -0,65% | 76.779,00 |
| 13.11.2024 | 77,13 | 78,09 | 76,28 | 76,40 | -0,87% | 83.737,00 |
| 12.11.2024 | 79,87 | 79,87 | 77,05 | 77,07 | -3,09% | 77.325,00 |
| 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% | 94.219,00 |
| 07.11.2024 | 80,71 | 80,84 | 78,19 | 79,24 | -2,27% | 136.916,00 |
| 06.11.2024 | 78,32 | 82,08 | 77,80 | 81,08 | 9,07% | 189.442,00 |
| 05.11.2024 | 72,35 | 74,56 | 72,30 | 74,34 | 2,07% | 91.887,00 |
| 04.11.2024 | 72,54 | 73,70 | 72,31 | 72,83 | -0,08% | 90.682,00 |