46,560$
-1,69%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,07% | 200.043,00 |
| 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 | -4,28% | 181.004,00 |
| 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 | 42,65 | 43,70 | 42,00 | 43,35 | 1,00% | 336.250,00 |
| 30.10.2025 | 43,97 | 44,69 | 42,80 | 42,92 | -2,85% | 290.663,00 |
| 29.10.2025 | 45,92 | 45,92 | 43,15 | 44,18 | -0,38% | 432.550,00 |
| 28.10.2025 | 45,33 | 45,33 | 44,35 | 44,35 | -2,05% | 179.325,00 |
| 27.10.2025 | 46,06 | 46,40 | 45,28 | 45,28 | -1,86% | 179.589,00 |
| 24.10.2025 | 46,40 | 46,67 | 45,96 | 46,14 | 0,33% | 148.771,00 |
| 23.10.2025 | 45,89 | 46,43 | 45,56 | 45,99 | 1,17% | 288.596,00 |
| 22.10.2025 | 46,47 | 46,51 | 45,32 | 45,46 | -1,73% | 160.189,00 |
| 21.10.2025 | 45,35 | 46,68 | 45,26 | 46,26 | 1,51% | 169.610,00 |
| 20.10.2025 | 46,13 | 46,27 | 45,46 | 45,57 | -0,11% | 132.587,00 |
| 17.10.2025 | 46,27 | 46,49 | 45,60 | 45,62 | -1,32% | 134.380,00 |
| 16.10.2025 | 47,02 | 47,03 | 46,22 | 46,23 | -1,85% | 135.467,00 |
| 15.10.2025 | 47,23 | 48,04 | 46,57 | 47,10 | 0,32% | 172.526,00 |
| 14.10.2025 | 47,30 | 47,30 | 46,26 | 46,95 | -1,16% | 157.154,00 |
| 13.10.2025 | 47,67 | 48,32 | 47,30 | 47,50 | 0,64% | 95.142,00 |
| 10.10.2025 | 48,74 | 48,90 | 47,10 | 47,20 | -1,93% | 86.988,00 |
| 09.10.2025 | 48,91 | 48,91 | 47,90 | 48,13 | -1,33% | 77.708,00 |
| 08.10.2025 | 47,31 | 48,83 | 47,23 | 48,78 | 2,26% | 94.361,00 |
| 07.10.2025 | 48,42 | 48,49 | 47,68 | 47,70 | -1,91% | 116.838,00 |
| 06.10.2025 | 48,86 | 49,67 | 48,63 | 48,63 | -0,33% | 103.603,00 |
| 02.10.2025 | 47,65 | 49,06 | 47,56 | 48,79 | 2,31% | 116.762,00 |
| 01.10.2025 | 47,72 | 48,32 | 47,09 | 47,69 | -0,02% | 119.847,00 |
| 30.09.2025 | 47,29 | 47,78 | 47,10 | 47,70 | 0,85% | 95.439,00 |
| 29.09.2025 | 46,57 | 47,59 | 46,40 | 47,30 | 0,15% | 177.539,00 |
| 26.09.2025 | 46,71 | 47,46 | 46,62 | 47,23 | 1,70% | 146.303,00 |
| 25.09.2025 | 47,11 | 47,60 | 46,43 | 46,44 | -2,35% | 156.936,00 |
| 24.09.2025 | 47,55 | 48,24 | 47,20 | 47,56 | 0,76% | 180.285,00 |
| 23.09.2025 | 48,48 | 48,99 | 47,16 | 47,20 | -1,69% | 140.966,00 |
| 22.09.2025 | 48,15 | 48,64 | 47,51 | 48,01 | -1,13% | 142.162,00 |
| 19.09.2025 | 49,80 | 50,11 | 48,56 | 48,56 | -2,69% | 294.288,00 |
| 18.09.2025 | 49,38 | 50,29 | 48,84 | 49,90 | 2,11% | 156.498,00 |
| 17.09.2025 | 48,76 | 50,77 | 48,52 | 48,87 | 0,16% | 178.169,00 |
| 16.09.2025 | 48,53 | 48,95 | 47,69 | 48,79 | 0,27% | 186.949,00 |
| 15.09.2025 | 48,24 | 49,01 | 47,93 | 48,66 | 1,14% | 178.659,00 |
| 12.09.2025 | 49,03 | 49,25 | 48,07 | 48,11 | -2,83% | 82.494,00 |
| 11.09.2025 | 48,50 | 49,56 | 47,87 | 49,51 | 3,02% | 165.966,00 |
| 10.09.2025 | 48,64 | 48,71 | 47,77 | 48,06 | -1,50% | 86.327,00 |
| 09.09.2025 | 49,74 | 50,00 | 48,62 | 48,79 | -2,48% | 109.983,00 |
| 08.09.2025 | 49,55 | 50,17 | 49,00 | 50,03 | -0,24% | 106.988,00 |
| 05.09.2025 | 49,70 | 50,89 | 49,28 | 50,15 | 1,31% | 147.672,00 |
| 04.09.2025 | 48,38 | 49,62 | 48,07 | 49,50 | 2,36% | 145.919,00 |
| 03.09.2025 | 49,02 | 49,17 | 48,04 | 48,36 | -1,27% | 156.854,00 |
| 02.09.2025 | 49,65 | 49,65 | 48,43 | 48,98 | -2,10% | 166.481,00 |
| 29.08.2025 | 50,20 | 50,35 | 49,62 | 50,03 | -0,44% | 148.328,00 |
| 28.08.2025 | 51,66 | 51,79 | 49,97 | 50,25 | -2,22% | 145.784,00 |
| 27.08.2025 | 50,37 | 52,03 | 50,27 | 51,39 | 1,28% | 1.037.536,00 |
| 26.08.2025 | 50,29 | 51,48 | 50,00 | 50,74 | 0,38% | 302.250,00 |
| 25.08.2025 | 51,63 | 51,75 | 50,17 | 50,55 | -2,58% | 173.739,00 |
| 22.08.2025 | 50,00 | 52,30 | 49,82 | 51,89 | 4,20% | 163.162,00 |
| 21.08.2025 | 49,39 | 49,96 | 49,05 | 49,80 | 0,22% | 119.445,00 |
| 20.08.2025 | 49,67 | 50,04 | 48,87 | 49,69 | 0,30% | 137.061,00 |
| 19.08.2025 | 49,01 | 50,03 | 48,66 | 49,54 | 1,77% | 109.837,00 |
| 18.08.2025 | 49,89 | 49,89 | 48,46 | 48,68 | -1,36% | 143.134,00 |
| 15.08.2025 | 50,50 | 50,62 | 49,20 | 49,35 | -2,03% | 111.157,00 |
| 14.08.2025 | 50,09 | 50,37 | 49,27 | 50,37 | -0,61% | 111.967,00 |
| 13.08.2025 | 50,54 | 51,13 | 49,61 | 50,68 | 0,58% | 124.865,00 |
| 12.08.2025 | 49,09 | 50,39 | 48,78 | 50,39 | 3,66% | 101.287,00 |
| 11.08.2025 | 48,97 | 49,25 | 47,97 | 48,61 | -0,61% | 111.711,00 |
| 08.08.2025 | 49,03 | 49,51 | 48,80 | 48,91 | -0,77% | 68.067,00 |
| 07.08.2025 | 49,97 | 50,15 | 48,96 | 49,29 | 0,06% | 74.331,00 |
| 06.08.2025 | 50,21 | 50,80 | 49,23 | 49,26 | -2,88% | 99.927,00 |
| 05.08.2025 | 49,99 | 50,97 | 49,78 | 50,72 | 1,79% | 147.907,00 |
| 04.08.2025 | 50,02 | 50,49 | 49,72 | 49,83 | -0,06% | 110.624,00 |
| 01.08.2025 | 49,61 | 50,92 | 49,52 | 49,86 | -1,79% | 168.493,00 |
| 31.07.2025 | 48,67 | 51,24 | 48,67 | 50,77 | 1,74% | 209.712,00 |
| 30.07.2025 | 52,80 | 52,80 | 47,94 | 49,90 | -9,67% | 327.576,00 |