52,850$
-1,86%
Echtzeit-Aktienkurs Stepan Co
Bid:
Ask:
Aktienkurse zur Stepan Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,87 | 54,16 | 52,83 | 52,85 | -1,86% | 116.581,00 |
| 28.05.2026 | 53,45 | 54,33 | 53,22 | 53,85 | 0,39% | 82.389,00 |
| 27.05.2026 | 53,75 | 54,46 | 53,35 | 53,64 | 0,83% | 91.593,00 |
| 26.05.2026 | 52,55 | 53,70 | 52,55 | 53,20 | 2,17% | 86.954,00 |
| 22.05.2026 | 51,71 | 52,09 | 51,43 | 52,07 | 1,30% | 104.592,00 |
| 21.05.2026 | 50,38 | 51,64 | 49,35 | 51,40 | 1,32% | 126.896,00 |
| 20.05.2026 | 49,00 | 50,73 | 49,00 | 50,73 | 2,48% | 113.254,00 |
| 19.05.2026 | 49,57 | 50,09 | 48,74 | 49,50 | -0,60% | 115.005,00 |
| 18.05.2026 | 49,18 | 50,27 | 48,73 | 49,80 | 1,24% | 105.120,00 |
| 15.05.2026 | 50,12 | 50,44 | 48,94 | 49,19 | -2,54% | 120.277,00 |
| 14.05.2026 | 51,17 | 51,21 | 50,27 | 50,47 | -0,28% | 76.318,00 |
| 13.05.2026 | 51,08 | 51,21 | 50,28 | 50,61 | -0,96% | 124.884,00 |
| 12.05.2026 | 51,11 | 51,86 | 50,68 | 51,10 | -1,58% | 139.964,00 |
| 11.05.2026 | 52,85 | 53,29 | 51,87 | 51,92 | -1,91% | 112.526,00 |
| 08.05.2026 | 51,63 | 53,01 | 51,28 | 52,93 | 1,98% | 101.196,00 |
| 07.05.2026 | 53,52 | 53,54 | 51,87 | 51,90 | -1,87% | 113.994,00 |
| 06.05.2026 | 53,03 | 53,26 | 51,01 | 52,89 | 1,15% | 110.218,00 |
| 05.05.2026 | 51,00 | 52,38 | 50,67 | 52,29 | 2,95% | 142.631,00 |
| 04.05.2026 | 51,11 | 51,11 | 49,35 | 50,79 | -1,55% | 167.663,00 |
| 01.05.2026 | 50,35 | 52,11 | 48,55 | 51,59 | 3,12% | 211.829,00 |
| 30.04.2026 | 48,99 | 50,23 | 48,83 | 50,03 | 2,25% | 497.963,00 |
| 29.04.2026 | 49,14 | 50,40 | 48,33 | 48,93 | -0,81% | 188.093,00 |
| 28.04.2026 | 51,28 | 51,99 | 48,52 | 49,33 | -6,32% | 175.755,00 |
| 27.04.2026 | 52,06 | 52,74 | 51,76 | 52,66 | 1,15% | 178.510,00 |
| 24.04.2026 | 51,77 | 52,55 | 50,93 | 52,06 | 0,56% | 134.523,00 |
| 23.04.2026 | 51,10 | 51,89 | 50,90 | 51,77 | 1,43% | 83.542,00 |
| 22.04.2026 | 51,71 | 52,06 | 51,03 | 51,04 | -0,41% | 88.437,00 |
| 21.04.2026 | 51,66 | 52,20 | 50,60 | 51,25 | -0,60% | 114.239,00 |
| 20.04.2026 | 51,40 | 51,76 | 51,16 | 51,56 | 0,27% | 73.575,00 |
| 17.04.2026 | 51,04 | 52,47 | 51,04 | 51,42 | 1,24% | 159.935,00 |
| 16.04.2026 | 50,27 | 51,20 | 49,95 | 50,79 | 1,16% | 220.905,00 |
| 15.04.2026 | 51,48 | 51,49 | 50,02 | 50,21 | -3,03% | 159.456,00 |
| 14.04.2026 | 52,35 | 52,39 | 51,53 | 51,78 | -1,16% | 92.043,00 |
| 13.04.2026 | 52,52 | 52,54 | 51,28 | 52,39 | -0,08% | 107.740,00 |
| 10.04.2026 | 52,07 | 52,73 | 51,92 | 52,43 | 1,06% | 107.633,00 |
| 09.04.2026 | 51,41 | 52,25 | 50,99 | 51,88 | 0,64% | 110.772,00 |
| 08.04.2026 | 51,25 | 51,75 | 50,71 | 51,55 | 4,31% | 185.835,00 |
| 07.04.2026 | 49,39 | 49,64 | 48,50 | 49,42 | 0,06% | 136.202,00 |
| 06.04.2026 | 49,49 | 50,00 | 48,73 | 49,39 | -1,16% | 134.322,00 |
| 02.04.2026 | 49,62 | 50,27 | 49,16 | 49,97 | -0,08% | 131.956,00 |
| 01.04.2026 | 49,86 | 50,58 | 49,52 | 50,01 | 0,06% | 123.933,00 |
| 31.03.2026 | 50,49 | 50,69 | 49,50 | 49,98 | 0,38% | 138.700,00 |
| 30.03.2026 | 50,00 | 50,43 | 49,50 | 49,79 | 0,61% | 122.276,00 |
| 27.03.2026 | 50,10 | 50,10 | 49,03 | 49,49 | -1,10% | 109.197,00 |
| 26.03.2026 | 50,00 | 50,74 | 49,72 | 50,04 | -0,46% | 119.673,00 |
| 25.03.2026 | 49,30 | 50,33 | 48,60 | 50,27 | 4,06% | 135.675,00 |
| 24.03.2026 | 46,38 | 48,71 | 46,38 | 48,31 | 2,63% | 140.251,00 |
| 23.03.2026 | 46,79 | 47,52 | 45,65 | 47,07 | 4,97% | 189.447,00 |
| 20.03.2026 | 45,44 | 45,44 | 44,16 | 44,84 | -1,12% | 549.195,00 |
| 19.03.2026 | 44,87 | 45,56 | 44,15 | 45,35 | 0,11% | 198.941,00 |
| 18.03.2026 | 46,53 | 46,53 | 44,99 | 45,30 | -3,31% | 192.483,00 |
| 17.03.2026 | 47,43 | 47,78 | 46,65 | 46,85 | -0,23% | 182.878,00 |
| 16.03.2026 | 47,22 | 48,10 | 46,47 | 46,96 | 0,26% | 124.223,00 |
| 13.03.2026 | 47,69 | 47,69 | 46,41 | 46,84 | -0,23% | 94.880,00 |
| 12.03.2026 | 46,22 | 47,02 | 45,97 | 46,95 | 0,66% | 125.906,00 |
| 11.03.2026 | 47,03 | 47,10 | 46,30 | 46,64 | -1,14% | 89.732,00 |
| 10.03.2026 | 47,98 | 48,47 | 46,97 | 47,18 | -1,67% | 128.996,00 |
| 09.03.2026 | 46,77 | 48,36 | 46,35 | 47,98 | -0,04% | 117.465,00 |
| 06.03.2026 | 48,07 | 48,49 | 47,40 | 48,00 | -1,72% | 137.488,00 |
| 05.03.2026 | 49,32 | 49,92 | 48,36 | 48,84 | -1,95% | 156.540,00 |
| 04.03.2026 | 49,54 | 49,93 | 49,30 | 49,81 | 0,81% | 110.861,00 |
| 03.03.2026 | 48,65 | 49,83 | 48,14 | 49,41 | -2,18% | 167.145,00 |
| 02.03.2026 | 49,99 | 51,71 | 49,24 | 50,51 | -0,75% | 145.859,00 |
| 27.02.2026 | 50,73 | 51,43 | 50,04 | 50,89 | -0,86% | 170.378,00 |
| 26.02.2026 | 50,68 | 52,07 | 50,53 | 51,33 | 1,56% | 201.842,00 |
| 25.02.2026 | 52,55 | 54,04 | 49,23 | 50,54 | -3,75% | 257.240,00 |
| 24.02.2026 | 53,53 | 55,13 | 51,92 | 52,51 | -1,91% | 268.603,00 |
| 23.02.2026 | 60,98 | 60,98 | 52,57 | 53,53 | -20,38% | 380.917,00 |
| 20.02.2026 | 66,07 | 67,69 | 65,69 | 67,23 | 1,42% | 189.759,00 |
| 19.02.2026 | 65,79 | 66,35 | 64,86 | 66,29 | 0,27% | 119.831,00 |
| 18.02.2026 | 67,22 | 67,52 | 65,90 | 66,11 | -0,53% | 144.149,00 |
| 17.02.2026 | 66,83 | 67,20 | 65,59 | 66,46 | -0,48% | 180.970,00 |
| 13.02.2026 | 66,60 | 67,03 | 66,07 | 66,78 | 0,42% | 130.283,00 |
| 12.02.2026 | 66,98 | 68,00 | 65,19 | 66,50 | 0,65% | 165.548,00 |
| 11.02.2026 | 65,65 | 66,21 | 64,90 | 66,07 | 2,13% | 139.056,00 |
| 10.02.2026 | 63,31 | 65,08 | 62,75 | 64,69 | 2,50% | 128.615,00 |
| 09.02.2026 | 63,40 | 63,40 | 62,16 | 63,11 | 0,61% | 90.752,00 |
| 06.02.2026 | 62,38 | 63,81 | 61,71 | 62,73 | 1,62% | 144.388,00 |
| 05.02.2026 | 63,28 | 63,43 | 61,21 | 61,73 | -2,89% | 198.079,00 |
| 04.02.2026 | 59,89 | 63,59 | 59,66 | 63,57 | 7,15% | 311.944,00 |
| 03.02.2026 | 58,76 | 60,00 | 58,46 | 59,33 | 1,18% | 168.097,00 |
| 02.02.2026 | 57,59 | 59,00 | 56,97 | 58,64 | 1,79% | 140.080,00 |
| 30.01.2026 | 56,96 | 58,01 | 56,30 | 57,61 | 1,07% | 193.975,00 |
| 29.01.2026 | 56,86 | 57,52 | 55,70 | 57,00 | 1,57% | 176.582,00 |
| 28.01.2026 | 56,40 | 56,56 | 55,45 | 56,12 | -0,04% | 244.739,00 |
| 27.01.2026 | 55,43 | 56,29 | 55,39 | 56,14 | 0,79% | 226.885,00 |
| 26.01.2026 | 56,12 | 56,18 | 55,01 | 55,70 | 1,83% | 259.672,00 |
| 22.01.2026 | 53,61 | 54,75 | 53,28 | 54,70 | 2,65% | 158.118,00 |
| 21.01.2026 | 52,12 | 53,40 | 51,36 | 53,29 | 4,29% | 140.779,00 |
| 20.01.2026 | 50,92 | 51,22 | 50,37 | 51,10 | -0,93% | 147.076,00 |
| 16.01.2026 | 51,53 | 51,94 | 50,52 | 51,58 | -0,64% | 206.164,00 |
| 15.01.2026 | 51,36 | 52,61 | 51,02 | 51,91 | 1,39% | 260.147,00 |
| 14.01.2026 | 51,42 | 51,95 | 51,16 | 51,20 | 0,08% | 216.465,00 |
| 13.01.2026 | 51,91 | 52,24 | 51,16 | 51,16 | -1,48% | 215.480,00 |
| 12.01.2026 | 51,34 | 52,85 | 51,13 | 51,93 | 1,54% | 424.711,00 |
| 09.01.2026 | 50,42 | 51,51 | 49,99 | 51,14 | 1,23% | 350.615,00 |
| 08.01.2026 | 50,10 | 51,30 | 49,59 | 50,52 | 0,98% | 254.139,00 |
| 07.01.2026 | 49,29 | 50,08 | 48,78 | 50,03 | 1,48% | 130.333,00 |
| 06.01.2026 | 47,34 | 49,70 | 47,29 | 49,30 | 3,59% | 149.743,00 |
| 05.01.2026 | 47,00 | 48,36 | 46,98 | 47,59 | 0,91% | 127.723,00 |