46,950$
-1,16%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 56,28 | 56,41 | 55,17 | 55,24 | -1,66% | 91.847,00 |
| 28.07.2025 | 56,51 | 56,90 | 56,07 | 56,17 | -1,54% | 74.724,00 |
| 25.07.2025 | 57,05 | 57,36 | 55,97 | 57,05 | 0,67% | 56.338,00 |
| 24.07.2025 | 57,05 | 57,45 | 56,09 | 56,67 | -1,94% | 86.431,00 |
| 23.07.2025 | 57,21 | 58,23 | 57,21 | 57,79 | 1,07% | 66.327,00 |
| 22.07.2025 | 56,43 | 57,44 | 56,43 | 57,18 | 1,49% | 72.435,00 |
| 21.07.2025 | 56,87 | 57,29 | 56,30 | 56,34 | 0,11% | 57.886,00 |
| 18.07.2025 | 57,26 | 57,58 | 55,86 | 56,28 | -1,76% | 100.706,00 |
| 17.07.2025 | 56,47 | 57,64 | 56,31 | 57,29 | 0,84% | 96.220,00 |
| 16.07.2025 | 56,50 | 57,25 | 55,71 | 56,81 | 0,42% | 97.293,00 |
| 15.07.2025 | 58,39 | 58,73 | 56,57 | 56,57 | -3,00% | 104.080,00 |
| 14.07.2025 | 58,98 | 58,98 | 57,76 | 58,32 | -1,19% | 83.853,00 |
| 11.07.2025 | 58,31 | 59,15 | 58,31 | 59,02 | -1,22% | 56.998,00 |
| 10.07.2025 | 59,81 | 60,85 | 59,42 | 59,75 | 0,12% | 79.568,00 |
| 09.07.2025 | 59,57 | 59,81 | 58,31 | 59,68 | 0,83% | 77.634,00 |
| 08.07.2025 | 58,28 | 60,01 | 58,18 | 59,19 | 2,81% | 104.432,00 |
| 07.07.2025 | 58,96 | 58,96 | 57,27 | 57,57 | -2,84% | 70.619,00 |
| 03.07.2025 | 58,78 | 59,57 | 58,61 | 59,25 | 0,75% | 51.734,00 |
| 02.07.2025 | 57,46 | 59,07 | 56,65 | 58,81 | 2,81% | 103.773,00 |
| 01.07.2025 | 54,45 | 58,29 | 54,28 | 57,20 | 4,80% | 112.215,00 |
| 30.06.2025 | 55,41 | 55,79 | 54,54 | 54,58 | -1,50% | 89.637,00 |
| 27.06.2025 | 54,89 | 56,24 | 54,89 | 55,41 | 0,27% | 192.212,00 |
| 26.06.2025 | 55,35 | 55,52 | 54,97 | 55,26 | 1,28% | 58.997,00 |
| 25.06.2025 | 53,61 | 55,08 | 53,61 | 54,56 | -1,18% | 144.068,00 |
| 24.06.2025 | 55,04 | 56,15 | 55,04 | 55,21 | 0,77% | 84.232,00 |
| 23.06.2025 | 54,35 | 54,94 | 53,63 | 54,79 | 1,92% | 75.242,00 |
| 20.06.2025 | 54,56 | 54,93 | 53,59 | 53,76 | -0,88% | 162.560,00 |
| 18.06.2025 | 53,73 | 55,26 | 53,49 | 54,24 | 0,33% | 81.044,00 |
| 17.06.2025 | 54,42 | 55,01 | 54,03 | 54,06 | -1,64% | 74.787,00 |
| 16.06.2025 | 54,98 | 55,51 | 54,72 | 54,96 | 0,99% | 65.895,00 |
| 13.06.2025 | 55,08 | 55,44 | 54,37 | 54,42 | -2,26% | 83.641,00 |
| 12.06.2025 | 55,33 | 56,40 | 55,19 | 55,68 | -1,50% | 64.662,00 |
| 11.06.2025 | 57,14 | 57,49 | 56,06 | 56,53 | -0,28% | 72.965,00 |
| 10.06.2025 | 56,81 | 57,47 | 56,44 | 56,69 | 1,38% | 71.596,00 |
| 09.06.2025 | 55,69 | 56,41 | 55,29 | 55,92 | 2,14% | 76.074,00 |
| 06.06.2025 | 55,12 | 55,22 | 54,07 | 54,75 | 1,11% | 85.880,00 |
| 05.06.2025 | 54,67 | 55,29 | 54,07 | 54,15 | -1,06% | 78.104,00 |
| 04.06.2025 | 54,00 | 54,97 | 54,00 | 54,73 | 0,53% | 80.500,00 |
| 03.06.2025 | 53,18 | 54,65 | 52,93 | 54,44 | 2,93% | 108.342,00 |
| 02.06.2025 | 54,32 | 54,32 | 52,87 | 52,89 | -2,58% | 108.966,00 |
| 30.05.2025 | 53,98 | 55,00 | 53,98 | 54,29 | -2,20% | 134.214,00 |
| 29.05.2025 | 55,65 | 55,85 | 54,94 | 55,51 | 0,69% | 239.491,00 |
| 28.05.2025 | 56,20 | 56,85 | 54,95 | 55,13 | -2,36% | 119.633,00 |
| 27.05.2025 | 55,77 | 56,59 | 55,21 | 56,46 | 3,73% | 112.972,00 |
| 23.05.2025 | 53,71 | 54,49 | 53,55 | 54,43 | -0,82% | 177.998,00 |
| 22.05.2025 | 53,70 | 55,36 | 53,70 | 54,88 | 1,91% | 130.144,00 |
| 21.05.2025 | 55,01 | 55,34 | 53,80 | 53,85 | -3,41% | 96.275,00 |