48,980$
-2,10%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 55,67 | 55,94 | 55,28 | 55,75 | 0,27% | 82.263,00 |
| 19.05.2025 | 55,27 | 56,31 | 55,04 | 55,60 | -0,84% | 77.926,00 |
| 16.05.2025 | 55,38 | 56,19 | 54,95 | 56,07 | 1,43% | 164.618,00 |
| 15.05.2025 | 54,46 | 55,54 | 54,16 | 55,28 | 1,23% | 127.077,00 |
| 14.05.2025 | 53,85 | 55,22 | 53,70 | 54,61 | -0,67% | 132.770,00 |
| 13.05.2025 | 55,91 | 56,05 | 54,89 | 54,98 | -1,58% | 93.327,00 |
| 12.05.2025 | 56,99 | 58,24 | 55,69 | 55,86 | 3,64% | 172.433,00 |
| 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 |