53,900$
-0,96%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,72 | 54,79 | 53,74 | 53,90 | -0,96% | 102.851,00 |
| 08.05.2025 | 54,62 | 55,14 | 53,41 | 54,42 | 1,68% | 95.766,00 |
| 07.05.2025 | 54,90 | 54,90 | 53,14 | 53,52 | -0,07% | 99.078,00 |
| 06.05.2025 | 53,17 | 53,77 | 52,11 | 53,56 | -0,02% | 111.387,00 |
| 05.05.2025 | 54,34 | 54,75 | 53,47 | 53,57 | -2,28% | 132.554,00 |
| 02.05.2025 | 53,63 | 55,30 | 53,36 | 54,82 | 2,60% | 241.638,00 |
| 01.05.2025 | 50,60 | 53,71 | 50,00 | 53,43 | 5,68% | 320.235,00 |
| 30.04.2025 | 51,02 | 51,02 | 48,50 | 50,56 | -2,02% | 183.191,00 |
| 29.04.2025 | 51,16 | 53,86 | 50,31 | 51,60 | 7,08% | 235.873,00 |
| 28.04.2025 | 48,78 | 48,94 | 47,49 | 48,19 | -0,10% | 201.449,00 |
| 25.04.2025 | 47,99 | 48,34 | 47,57 | 48,24 | -0,76% | 145.733,00 |
| 24.04.2025 | 48,67 | 48,95 | 47,95 | 48,61 | -0,02% | 183.696,00 |
| 23.04.2025 | 50,50 | 51,52 | 48,40 | 48,62 | -0,84% | 343.064,00 |
| 22.04.2025 | 48,04 | 49,31 | 46,97 | 49,03 | 3,97% | 179.434,00 |
| 21.04.2025 | 47,36 | 47,52 | 46,07 | 47,16 | -0,46% | 162.196,00 |
| 17.04.2025 | 46,98 | 47,89 | 46,98 | 47,38 | 0,87% | 102.260,00 |
| 16.04.2025 | 47,91 | 47,91 | 46,23 | 46,97 | -1,32% | 105.095,00 |
| 15.04.2025 | 47,85 | 48,00 | 47,29 | 47,60 | -0,77% | 112.931,00 |
| 14.04.2025 | 48,50 | 48,57 | 47,05 | 47,97 | -0,21% | 112.574,00 |
| 11.04.2025 | 47,73 | 48,45 | 46,33 | 48,07 | 1,03% | 133.675,00 |
| 10.04.2025 | 47,94 | 48,06 | 45,70 | 47,58 | -4,25% | 162.374,00 |
| 09.04.2025 | 45,67 | 50,32 | 44,23 | 49,69 | 9,79% | 181.601,00 |
| 08.04.2025 | 49,22 | 49,22 | 44,68 | 45,26 | -5,06% | 136.525,00 |
| 07.04.2025 | 46,57 | 50,04 | 45,94 | 47,67 | -1,63% | 176.127,00 |
| 04.04.2025 | 48,64 | 48,90 | 46,52 | 48,46 | -2,85% | 184.812,00 |
| 03.04.2025 | 52,76 | 52,76 | 49,55 | 49,88 | -8,56% | 147.147,00 |
| 02.04.2025 | 54,24 | 54,62 | 53,42 | 54,55 | 0,66% | 72.774,00 |
| 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 |