39,680$
0,61%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 40,48 | 40,75 | 39,24 | 39,68 | 0,61% | 246.234,00 |
| 26.02.2026 | 43,02 | 43,02 | 38,01 | 39,44 | -8,49% | 301.063,00 |
| 25.02.2026 | 44,35 | 44,35 | 42,88 | 43,10 | -2,47% | 125.853,00 |
| 24.02.2026 | 44,09 | 44,68 | 43,95 | 44,19 | -1,03% | 100.077,00 |
| 20.02.2026 | 43,53 | 44,83 | 43,53 | 44,65 | 1,06% | 84.319,00 |
| 19.02.2026 | 43,84 | 44,32 | 43,28 | 44,18 | -0,36% | 154.189,00 |
| 18.02.2026 | 44,11 | 44,54 | 43,83 | 44,34 | 0,27% | 119.878,00 |
| 17.02.2026 | 44,19 | 44,88 | 44,00 | 44,22 | -0,32% | 106.964,00 |
| 13.02.2026 | 44,73 | 44,77 | 44,00 | 44,36 | -0,78% | 85.737,00 |
| 12.02.2026 | 45,49 | 46,00 | 44,10 | 44,71 | -0,95% | 127.643,00 |
| 11.02.2026 | 44,34 | 45,41 | 44,22 | 45,14 | 2,71% | 87.993,00 |
| 10.02.2026 | 43,22 | 44,11 | 42,90 | 43,95 | 1,22% | 100.095,00 |
| 09.02.2026 | 44,00 | 44,00 | 43,25 | 43,42 | -1,61% | 154.006,00 |
| 06.02.2026 | 43,97 | 44,50 | 43,72 | 44,13 | 0,85% | 127.417,00 |
| 05.02.2026 | 43,47 | 44,33 | 43,25 | 43,76 | 0,39% | 116.454,00 |
| 04.02.2026 | 42,93 | 44,00 | 42,73 | 43,59 | 2,64% | 139.198,00 |
| 03.02.2026 | 42,50 | 43,26 | 42,07 | 42,47 | 0,40% | 124.803,00 |
| 02.02.2026 | 40,17 | 42,69 | 40,17 | 42,30 | 5,94% | 131.493,00 |
| 30.01.2026 | 39,78 | 40,04 | 39,42 | 39,93 | -0,99% | 113.634,00 |
| 29.01.2026 | 39,76 | 40,44 | 39,56 | 40,33 | 2,05% | 117.098,00 |
| 28.01.2026 | 40,00 | 40,12 | 39,01 | 39,52 | -0,88% | 99.312,00 |
| 27.01.2026 | 39,37 | 39,90 | 39,05 | 39,87 | 1,19% | 85.863,00 |
| 26.01.2026 | 39,03 | 39,69 | 38,99 | 39,40 | -0,81% | 76.294,00 |
| 22.01.2026 | 40,04 | 40,60 | 39,64 | 39,72 | -1,10% | 123.514,00 |
| 21.01.2026 | 39,17 | 40,17 | 38,53 | 40,16 | 4,53% | 149.062,00 |
| 20.01.2026 | 38,88 | 39,10 | 38,01 | 38,42 | -1,84% | 94.242,00 |
| 16.01.2026 | 40,00 | 40,49 | 39,12 | 39,14 | -2,44% | 136.731,00 |
| 15.01.2026 | 39,28 | 40,75 | 39,25 | 40,12 | 1,93% | 157.173,00 |
| 14.01.2026 | 39,08 | 39,38 | 38,64 | 39,36 | 1,31% | 125.672,00 |
| 13.01.2026 | 38,85 | 39,32 | 38,47 | 38,85 | 0,36% | 125.277,00 |
| 12.01.2026 | 38,54 | 38,90 | 38,02 | 38,71 | 0,75% | 92.766,00 |
| 09.01.2026 | 38,91 | 39,50 | 38,07 | 38,42 | -1,31% | 126.576,00 |
| 08.01.2026 | 37,79 | 39,19 | 37,20 | 38,93 | 3,87% | 110.075,00 |
| 07.01.2026 | 38,17 | 38,34 | 37,39 | 37,48 | -1,96% | 155.382,00 |
| 06.01.2026 | 36,91 | 38,29 | 36,72 | 38,23 | 3,02% | 122.513,00 |
| 05.01.2026 | 36,74 | 37,46 | 36,68 | 37,11 | 0,13% | 131.587,00 |
| 02.01.2026 | 36,77 | 37,31 | 36,18 | 37,06 | 0,57% | 168.831,00 |
| 31.12.2025 | 37,05 | 37,05 | 36,71 | 36,85 | -0,67% | 118.583,00 |
| 30.12.2025 | 37,08 | 37,46 | 36,93 | 37,10 | -0,22% | 93.040,00 |
| 29.12.2025 | 37,46 | 37,52 | 36,94 | 37,18 | -0,77% | 69.033,00 |
| 26.12.2025 | 37,29 | 37,51 | 37,12 | 37,47 | 0,21% | 77.015,00 |
| 24.12.2025 | 37,29 | 37,53 | 37,18 | 37,39 | -0,03% | 54.079,00 |
| 23.12.2025 | 37,59 | 37,77 | 37,28 | 37,40 | -1,03% | 153.904,00 |
| 22.12.2025 | 38,14 | 38,61 | 37,70 | 37,79 | -0,81% | 142.012,00 |
| 19.12.2025 | 38,46 | 38,97 | 37,81 | 38,10 | -2,11% | 622.817,00 |
| 18.12.2025 | 39,18 | 39,58 | 38,82 | 38,92 | 0,13% | 166.992,00 |
| 17.12.2025 | 38,30 | 38,95 | 38,25 | 38,87 | 1,36% | 180.119,00 |
| 16.12.2025 | 38,27 | 38,75 | 38,18 | 38,35 | 0,21% | 131.053,00 |
| 15.12.2025 | 38,35 | 38,99 | 38,07 | 38,27 | 0,74% | 150.561,00 |
| 12.12.2025 | 38,76 | 38,85 | 37,63 | 37,99 | -1,40% | 131.057,00 |
| 11.12.2025 | 38,02 | 38,88 | 37,90 | 38,53 | 1,47% | 156.693,00 |
| 10.12.2025 | 36,71 | 38,43 | 36,71 | 37,97 | 3,07% | 224.632,00 |
| 09.12.2025 | 36,63 | 37,25 | 36,50 | 36,84 | 0,41% | 115.120,00 |
| 08.12.2025 | 37,03 | 37,04 | 36,13 | 36,69 | 0,55% | 159.858,00 |
| 05.12.2025 | 37,05 | 37,33 | 36,39 | 36,49 | -1,48% | 171.646,00 |
| 04.12.2025 | 37,08 | 37,42 | 36,86 | 37,04 | -0,78% | 134.687,00 |
| 03.12.2025 | 37,24 | 37,63 | 37,07 | 37,33 | 0,67% | 110.068,00 |
| 02.12.2025 | 37,03 | 37,37 | 36,71 | 37,08 | -0,72% | 124.896,00 |
| 01.12.2025 | 37,25 | 37,84 | 37,22 | 37,35 | -0,51% | 140.217,00 |
| 28.11.2025 | 37,96 | 38,15 | 37,39 | 37,54 | -1,11% | 45.641,00 |
| 26.11.2025 | 37,95 | 38,77 | 37,78 | 37,96 | -0,76% | 205.181,00 |
| 25.11.2025 | 37,98 | 38,67 | 37,77 | 38,25 | 2,11% | 139.079,00 |
| 24.11.2025 | 37,26 | 38,10 | 36,89 | 37,46 | 3,97% | 170.137,00 |
| 20.11.2025 | 37,04 | 37,25 | 35,99 | 36,03 | -1,66% | 122.613,00 |
| 19.11.2025 | 37,01 | 37,24 | 36,34 | 36,64 | -0,35% | 106.659,00 |
| 18.11.2025 | 36,67 | 37,20 | 36,34 | 36,77 | 0,27% | 167.303,00 |
| 17.11.2025 | 37,08 | 37,43 | 36,38 | 36,67 | -4,01% | 125.443,00 |
| 13.11.2025 | 38,61 | 39,01 | 37,94 | 38,20 | -1,90% | 149.387,00 |
| 12.11.2025 | 38,60 | 39,64 | 38,37 | 38,94 | 1,38% | 148.390,00 |
| 11.11.2025 | 38,08 | 38,65 | 38,08 | 38,41 | 1,00% | 139.662,00 |
| 10.11.2025 | 38,58 | 38,68 | 37,91 | 38,03 | -0,58% | 117.656,00 |
| 07.11.2025 | 37,60 | 38,47 | 37,41 | 38,25 | 2,11% | 152.099,00 |
| 06.11.2025 | 38,08 | 38,28 | 37,45 | 37,46 | -2,19% | 107.463,00 |
| 05.11.2025 | 38,16 | 38,39 | 37,66 | 38,30 | 1,75% | 146.367,00 |
| 04.11.2025 | 37,11 | 38,07 | 36,67 | 37,64 | 1,35% | 238.258,00 |
| 03.11.2025 | 36,89 | 37,97 | 36,89 | 37,14 | 0,03% | 201.508,00 |
| 31.10.2025 | 40,22 | 40,22 | 36,00 | 37,13 | -4,92% | 311.033,00 |
| 30.10.2025 | 39,10 | 39,69 | 38,57 | 39,05 | 0,13% | 183.622,00 |
| 29.10.2025 | 39,78 | 40,28 | 38,57 | 39,00 | -2,23% | 139.426,00 |
| 28.10.2025 | 40,04 | 40,07 | 39,44 | 39,89 | -0,35% | 138.676,00 |
| 27.10.2025 | 41,26 | 41,41 | 40,02 | 40,03 | -3,40% | 107.108,00 |
| 24.10.2025 | 41,46 | 42,13 | 40,90 | 41,44 | 0,12% | 147.765,00 |
| 23.10.2025 | 40,64 | 41,52 | 40,15 | 41,39 | 1,95% | 133.838,00 |
| 22.10.2025 | 40,37 | 41,25 | 40,37 | 40,60 | -0,61% | 128.344,00 |
| 21.10.2025 | 40,68 | 41,04 | 40,28 | 40,85 | 1,06% | 102.936,00 |
| 20.10.2025 | 40,45 | 40,85 | 39,92 | 40,42 | 2,20% | 132.368,00 |
| 17.10.2025 | 39,59 | 40,10 | 39,34 | 39,55 | 0,30% | 106.052,00 |
| 16.10.2025 | 39,27 | 39,48 | 38,65 | 39,43 | 0,41% | 113.451,00 |
| 15.10.2025 | 39,47 | 39,88 | 38,80 | 39,27 | 0,98% | 110.741,00 |
| 14.10.2025 | 37,82 | 39,06 | 37,80 | 38,89 | 1,78% | 113.697,00 |
| 13.10.2025 | 38,88 | 39,10 | 37,79 | 38,21 | 0,24% | 112.488,00 |
| 10.10.2025 | 38,78 | 39,18 | 38,06 | 38,12 | -1,52% | 214.061,00 |
| 09.10.2025 | 39,29 | 39,57 | 38,58 | 38,71 | -2,22% | 156.992,00 |
| 08.10.2025 | 39,70 | 39,74 | 39,02 | 39,59 | 0,61% | 87.571,00 |
| 07.10.2025 | 40,26 | 40,35 | 39,15 | 39,35 | -3,10% | 93.623,00 |
| 06.10.2025 | 41,40 | 41,46 | 40,54 | 40,61 | -0,47% | 102.633,00 |
| 02.10.2025 | 41,08 | 41,08 | 40,32 | 40,80 | -0,41% | 96.774,00 |
| 01.10.2025 | 40,62 | 41,29 | 40,18 | 40,97 | 0,37% | 119.777,00 |
| 30.09.2025 | 40,21 | 40,93 | 40,07 | 40,82 | 1,42% | 91.062,00 |
| 29.09.2025 | 41,13 | 41,17 | 40,03 | 40,25 | -2,12% | 101.831,00 |