30,980$
-2,21%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,00 | 32,08 | 30,65 | 30,98 | -2,21% | 166.401,00 |
| 20.02.2025 | 31,03 | 32,00 | 30,86 | 31,68 | 1,93% | 214.616,00 |
| 19.02.2025 | 30,83 | 31,33 | 30,67 | 31,08 | -0,19% | 104.568,00 |
| 18.02.2025 | 30,74 | 31,14 | 30,62 | 31,14 | 1,37% | 117.777,00 |
| 14.02.2025 | 30,99 | 31,12 | 30,59 | 30,72 | -0,97% | 71.953,00 |
| 13.02.2025 | 31,01 | 31,12 | 30,83 | 31,02 | 1,54% | 103.792,00 |
| 12.02.2025 | 30,65 | 30,82 | 30,38 | 30,55 | -2,11% | 125.243,00 |
| 11.02.2025 | 30,65 | 31,31 | 30,48 | 31,21 | 1,76% | 107.595,00 |
| 10.02.2025 | 30,75 | 31,14 | 30,58 | 30,67 | -0,42% | 69.277,00 |
| 07.02.2025 | 31,10 | 31,17 | 30,49 | 30,80 | -1,03% | 88.904,00 |
| 06.02.2025 | 31,48 | 31,49 | 30,93 | 31,12 | -0,29% | 99.293,00 |
| 05.02.2025 | 31,05 | 31,34 | 30,78 | 31,21 | 0,84% | 111.254,00 |
| 04.02.2025 | 30,84 | 30,98 | 30,39 | 30,95 | 1,54% | 72.635,00 |
| 03.02.2025 | 30,34 | 30,90 | 29,76 | 30,48 | -1,74% | 100.068,00 |
| 31.01.2025 | 31,11 | 31,50 | 30,45 | 31,02 | -0,70% | 179.341,00 |
| 30.01.2025 | 31,53 | 31,69 | 31,01 | 31,24 | 0,45% | 53.513,00 |
| 29.01.2025 | 31,30 | 31,46 | 30,76 | 31,10 | -1,05% | 66.911,00 |
| 28.01.2025 | 32,07 | 32,07 | 31,14 | 31,43 | -1,47% | 92.406,00 |
| 27.01.2025 | 31,53 | 32,24 | 31,53 | 31,90 | 1,21% | 87.991,00 |
| 24.01.2025 | 31,32 | 31,56 | 30,92 | 31,52 | 0,96% | 80.018,00 |
| 23.01.2025 | 31,31 | 31,58 | 31,02 | 31,22 | 0,29% | 74.449,00 |
| 22.01.2025 | 31,60 | 31,60 | 30,72 | 31,13 | -2,01% | 85.554,00 |
| 21.01.2025 | 31,47 | 31,86 | 31,35 | 31,77 | 1,79% | 76.333,00 |
| 17.01.2025 | 31,69 | 31,76 | 31,03 | 31,21 | -0,67% | 69.302,00 |
| 16.01.2025 | 31,10 | 31,46 | 30,82 | 31,42 | 1,03% | 71.407,00 |
| 15.01.2025 | 31,28 | 31,45 | 30,73 | 31,10 | 1,40% | 76.478,00 |
| 14.01.2025 | 30,47 | 30,69 | 30,13 | 30,67 | 2,03% | 76.245,00 |
| 13.01.2025 | 29,98 | 30,20 | 29,55 | 30,06 | 1,11% | 119.241,00 |
| 10.01.2025 | 29,99 | 30,20 | 29,50 | 29,73 | -2,04% | 97.095,00 |
| 08.01.2025 | 30,20 | 30,63 | 29,78 | 30,35 | -0,59% | 89.195,00 |
| 07.01.2025 | 31,11 | 31,17 | 30,29 | 30,53 | -1,17% | 78.768,00 |
| 06.01.2025 | 31,24 | 31,54 | 30,71 | 30,89 | 0,23% | 83.972,00 |
| 03.01.2025 | 30,80 | 30,91 | 30,10 | 30,82 | 0,75% | 72.705,00 |
| 02.01.2025 | 31,04 | 31,24 | 30,48 | 30,59 | -1,26% | 75.094,00 |
| 31.12.2024 | 31,13 | 31,88 | 30,85 | 30,98 | 0,49% | 81.388,00 |
| 30.12.2024 | 30,84 | 31,01 | 30,33 | 30,83 | -0,58% | 78.167,00 |
| 27.12.2024 | 31,34 | 31,43 | 30,64 | 31,01 | -1,24% | 72.899,00 |
| 26.12.2024 | 31,07 | 31,48 | 31,00 | 31,40 | 0,96% | 75.122,00 |
| 24.12.2024 | 30,59 | 31,14 | 30,55 | 31,10 | 1,67% | 30.387,00 |
| 23.12.2024 | 30,56 | 31,19 | 30,47 | 30,59 | -0,42% | 81.544,00 |
| 20.12.2024 | 30,27 | 31,19 | 30,27 | 30,72 | -0,97% | 381.914,00 |
| 19.12.2024 | 31,87 | 31,87 | 30,91 | 31,02 | -1,77% | 112.005,00 |
| 18.12.2024 | 33,07 | 33,14 | 31,22 | 31,58 | -3,66% | 204.508,00 |
| 17.12.2024 | 32,99 | 33,61 | 32,68 | 32,78 | -1,53% | 111.510,00 |
| 16.12.2024 | 33,18 | 33,67 | 33,00 | 33,29 | -0,75% | 106.751,00 |
| 13.12.2024 | 33,63 | 33,75 | 33,06 | 33,54 | -0,92% | 78.683,00 |
| 12.12.2024 | 34,13 | 34,58 | 33,42 | 33,85 | -1,05% | 82.200,00 |
| 11.12.2024 | 34,36 | 34,36 | 33,86 | 34,21 | -0,32% | 161.375,00 |
| 10.12.2024 | 34,03 | 34,56 | 33,55 | 34,32 | 1,06% | 99.540,00 |
| 09.12.2024 | 33,90 | 34,50 | 33,90 | 33,96 | 1,16% | 117.607,00 |
| 06.12.2024 | 34,37 | 34,37 | 33,36 | 33,57 | -0,71% | 73.271,00 |
| 05.12.2024 | 33,83 | 34,54 | 33,64 | 33,81 | 0,21% | 89.598,00 |
| 04.12.2024 | 33,15 | 33,81 | 33,15 | 33,74 | 1,75% | 96.207,00 |
| 03.12.2024 | 33,70 | 33,77 | 32,80 | 33,16 | -1,98% | 98.215,00 |
| 02.12.2024 | 32,72 | 33,97 | 32,54 | 33,83 | 2,89% | 118.628,00 |
| 29.11.2024 | 32,90 | 33,15 | 32,82 | 32,88 | 0,31% | 53.613,00 |
| 27.11.2024 | 32,88 | 33,39 | 32,58 | 32,78 | 0,31% | 74.409,00 |
| 26.11.2024 | 32,71 | 33,08 | 32,35 | 32,68 | -1,63% | 112.818,00 |
| 25.11.2024 | 33,71 | 34,13 | 33,18 | 33,22 | 0,24% | 129.293,00 |
| 22.11.2024 | 32,63 | 33,20 | 32,32 | 33,14 | 4,94% | 114.910,00 |
| 20.11.2024 | 31,82 | 31,83 | 31,19 | 31,58 | -0,72% | 166.908,00 |
| 19.11.2024 | 32,05 | 32,36 | 31,60 | 31,81 | -2,39% | 163.680,00 |
| 18.11.2024 | 33,30 | 33,39 | 32,52 | 32,59 | -1,75% | 89.272,00 |
| 15.11.2024 | 33,94 | 33,94 | 33,08 | 33,17 | -2,38% | 131.897,00 |
| 14.11.2024 | 34,00 | 34,53 | 33,49 | 33,98 | 0,50% | 146.625,00 |
| 13.11.2024 | 33,95 | 34,30 | 33,57 | 33,81 | -0,62% | 124.801,00 |
| 12.11.2024 | 34,34 | 34,51 | 33,59 | 34,02 | -1,79% | 138.333,00 |
| 11.11.2024 | 35,32 | 35,56 | 34,53 | 34,64 | -0,97% | 162.289,00 |
| 08.11.2024 | 34,85 | 35,29 | 34,44 | 34,98 | 0,14% | 193.559,00 |
| 07.11.2024 | 35,41 | 35,53 | 34,63 | 34,93 | -1,22% | 165.974,00 |
| 06.11.2024 | 35,04 | 35,92 | 34,63 | 35,36 | 5,27% | 169.159,00 |
| 05.11.2024 | 32,10 | 33,69 | 32,10 | 33,59 | 3,70% | 113.439,00 |
| 04.11.2024 | 32,27 | 32,76 | 32,07 | 32,39 | 1,03% | 152.184,00 |
| 01.11.2024 | 32,43 | 32,51 | 31,54 | 32,06 | -0,40% | 126.145,00 |
| 31.10.2024 | 33,85 | 33,85 | 31,78 | 32,19 | -5,60% | 238.231,00 |
| 30.10.2024 | 31,79 | 35,20 | 31,45 | 34,10 | 18,98% | 261.506,00 |
| 29.10.2024 | 29,24 | 29,36 | 28,49 | 28,66 | -3,21% | 125.784,00 |
| 28.10.2024 | 29,44 | 29,77 | 29,25 | 29,61 | 1,23% | 109.369,00 |
| 25.10.2024 | 29,18 | 29,72 | 29,12 | 29,25 | 1,11% | 123.609,00 |
| 24.10.2024 | 29,30 | 29,30 | 28,57 | 28,93 | -0,48% | 190.312,00 |
| 23.10.2024 | 29,10 | 29,59 | 28,91 | 29,07 | -0,24% | 234.834,00 |
| 22.10.2024 | 30,27 | 30,48 | 28,95 | 29,14 | -3,41% | 157.248,00 |
| 21.10.2024 | 31,45 | 31,45 | 30,11 | 30,17 | -3,70% | 162.925,00 |
| 18.10.2024 | 31,85 | 31,85 | 31,21 | 31,33 | -0,89% | 81.516,00 |
| 17.10.2024 | 31,51 | 31,70 | 31,23 | 31,61 | -0,06% | 88.673,00 |
| 16.10.2024 | 31,52 | 31,82 | 31,50 | 31,63 | 1,70% | 86.606,00 |
| 15.10.2024 | 31,25 | 31,90 | 31,10 | 31,10 | -0,86% | 100.836,00 |
| 14.10.2024 | 30,91 | 31,60 | 30,73 | 31,37 | 1,52% | 120.284,00 |
| 11.10.2024 | 30,87 | 31,08 | 30,62 | 30,90 | 0,36% | 295.047,00 |
| 10.10.2024 | 31,16 | 31,20 | 30,74 | 30,79 | -1,19% | 141.684,00 |
| 09.10.2024 | 31,11 | 31,57 | 31,11 | 31,16 | 0,23% | 58.236,00 |
| 08.10.2024 | 31,08 | 31,10 | 30,50 | 31,09 | 0,61% | 96.217,00 |
| 07.10.2024 | 31,31 | 31,37 | 30,74 | 30,90 | -2,00% | 78.672,00 |
| 04.10.2024 | 31,84 | 31,84 | 31,29 | 31,53 | 0,29% | 80.666,00 |
| 03.10.2024 | 32,09 | 32,15 | 31,38 | 31,44 | -2,90% | 121.368,00 |
| 02.10.2024 | 32,54 | 32,76 | 32,11 | 32,38 | -0,89% | 99.654,00 |
| 01.10.2024 | 33,18 | 33,18 | 32,35 | 32,67 | -1,60% | 113.410,00 |
| 30.09.2024 | 32,94 | 33,21 | 32,65 | 33,20 | 0,24% | 159.821,00 |
| 27.09.2024 | 33,82 | 34,48 | 33,01 | 33,12 | -0,90% | 163.836,00 |
| 26.09.2024 | 33,27 | 34,25 | 33,10 | 33,42 | 1,74% | 220.868,00 |