5,960$
-3,72%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,27 | 6,29 | 5,88 | 5,96 | -3,72% | 204.509,00 |
| 11.12.2025 | 6,31 | 6,35 | 6,12 | 6,19 | -1,90% | 122.039,00 |
| 10.12.2025 | 5,94 | 6,33 | 5,92 | 6,31 | 5,70% | 147.039,00 |
| 09.12.2025 | 5,85 | 6,06 | 5,80 | 5,97 | 2,23% | 89.109,00 |
| 08.12.2025 | 5,84 | 5,91 | 5,78 | 5,84 | -0,51% | 92.201,00 |
| 05.12.2025 | 5,77 | 5,95 | 5,77 | 5,87 | 1,73% | 130.505,00 |
| 04.12.2025 | 5,73 | 5,83 | 5,66 | 5,77 | 0,35% | 117.042,00 |
| 03.12.2025 | 5,76 | 5,82 | 5,61 | 5,75 | -0,69% | 142.437,00 |
| 02.12.2025 | 5,69 | 5,81 | 5,61 | 5,79 | 4,32% | 70.683,00 |
| 01.12.2025 | 5,70 | 5,71 | 5,54 | 5,55 | -2,80% | 203.559,00 |
| 28.11.2025 | 5,82 | 5,85 | 5,70 | 5,71 | -0,35% | 42.236,00 |
| 26.11.2025 | 5,66 | 5,84 | 5,66 | 5,73 | 1,06% | 147.912,00 |
| 25.11.2025 | 5,60 | 5,74 | 5,56 | 5,67 | 3,47% | 141.778,00 |
| 24.11.2025 | 5,60 | 5,63 | 5,48 | 5,48 | 0,00% | 204.006,00 |
| 20.11.2025 | 5,75 | 5,75 | 5,34 | 5,48 | -1,44% | 164.263,00 |
| 19.11.2025 | 5,61 | 5,70 | 5,47 | 5,56 | 0,91% | 144.481,00 |
| 18.11.2025 | 5,48 | 5,53 | 5,37 | 5,51 | 0,00% | 230.911,00 |
| 17.11.2025 | 5,76 | 5,82 | 5,43 | 5,51 | -5,16% | 183.316,00 |
| 13.11.2025 | 6,15 | 6,15 | 5,77 | 5,81 | -4,13% | 172.021,00 |
| 12.11.2025 | 6,18 | 6,18 | 6,03 | 6,06 | -0,16% | 127.356,00 |
| 11.11.2025 | 6,01 | 6,19 | 5,92 | 6,07 | 1,34% | 142.914,00 |
| 10.11.2025 | 6,23 | 6,26 | 5,85 | 5,99 | -2,92% | 281.137,00 |
| 07.11.2025 | 5,75 | 6,26 | 5,68 | 6,17 | 7,12% | 220.470,00 |
| 06.11.2025 | 6,90 | 6,92 | 5,72 | 5,76 | -16,28% | 403.681,00 |
| 05.11.2025 | 6,57 | 7,06 | 6,57 | 6,88 | 2,08% | 94.503,00 |
| 04.11.2025 | 6,72 | 6,84 | 6,60 | 6,74 | -2,18% | 151.792,00 |
| 03.11.2025 | 6,94 | 6,97 | 6,71 | 6,89 | 1,17% | 182.645,00 |
| 31.10.2025 | 6,70 | 6,83 | 6,55 | 6,81 | 0,59% | 334.672,00 |
| 30.10.2025 | 6,93 | 7,00 | 6,75 | 6,77 | -4,11% | 99.918,00 |
| 29.10.2025 | 7,16 | 7,25 | 6,86 | 7,06 | -1,94% | 224.882,00 |
| 28.10.2025 | 7,29 | 7,34 | 7,07 | 7,20 | -0,96% | 157.566,00 |
| 27.10.2025 | 7,36 | 7,41 | 7,15 | 7,27 | -1,62% | 195.824,00 |
| 24.10.2025 | 7,28 | 7,49 | 7,16 | 7,39 | 3,07% | 121.785,00 |
| 23.10.2025 | 7,03 | 7,24 | 7,00 | 7,17 | -0,28% | 158.977,00 |
| 22.10.2025 | 7,45 | 7,53 | 7,12 | 7,19 | -3,88% | 168.577,00 |
| 21.10.2025 | 7,01 | 7,51 | 6,96 | 7,48 | 6,86% | 203.790,00 |
| 20.10.2025 | 6,70 | 7,01 | 6,62 | 7,00 | 6,22% | 173.842,00 |
| 17.10.2025 | 6,71 | 6,72 | 6,43 | 6,59 | -1,79% | 330.876,00 |
| 16.10.2025 | 6,79 | 6,86 | 6,46 | 6,71 | -1,03% | 179.837,00 |
| 15.10.2025 | 6,97 | 7,05 | 6,69 | 6,78 | -0,29% | 133.423,00 |
| 14.10.2025 | 6,46 | 6,97 | 6,45 | 6,80 | 3,03% | 173.520,00 |
| 13.10.2025 | 6,53 | 6,69 | 6,53 | 6,60 | 2,96% | 124.555,00 |
| 10.10.2025 | 6,70 | 6,77 | 6,24 | 6,41 | -4,33% | 125.087,00 |
| 09.10.2025 | 6,87 | 6,87 | 6,67 | 6,70 | -3,60% | 169.425,00 |
| 08.10.2025 | 6,80 | 6,95 | 6,75 | 6,95 | 2,36% | 99.990,00 |
| 07.10.2025 | 7,27 | 7,32 | 6,76 | 6,79 | -6,60% | 155.998,00 |
| 06.10.2025 | 7,64 | 7,66 | 7,27 | 7,27 | -3,07% | 153.358,00 |
| 02.10.2025 | 7,65 | 7,66 | 7,42 | 7,50 | -1,19% | 180.765,00 |
| 01.10.2025 | 7,54 | 7,61 | 7,41 | 7,59 | -0,39% | 174.800,00 |
| 30.09.2025 | 7,52 | 7,62 | 7,39 | 7,62 | 0,00% | 130.710,00 |
| 29.09.2025 | 7,65 | 7,65 | 7,46 | 7,62 | 1,20% | 159.135,00 |
| 26.09.2025 | 7,75 | 7,77 | 7,51 | 7,53 | -2,84% | 149.083,00 |
| 25.09.2025 | 7,80 | 7,88 | 7,65 | 7,75 | -3,49% | 172.976,00 |
| 24.09.2025 | 8,08 | 8,15 | 7,87 | 8,03 | -1,47% | 469.142,00 |
| 23.09.2025 | 8,40 | 8,48 | 8,01 | 8,15 | -1,45% | 181.626,00 |
| 22.09.2025 | 8,26 | 8,34 | 8,05 | 8,27 | -2,13% | 187.363,00 |
| 19.09.2025 | 8,45 | 8,53 | 8,25 | 8,45 | 0,24% | 234.654,00 |
| 18.09.2025 | 8,17 | 8,46 | 8,17 | 8,43 | 2,80% | 170.865,00 |
| 17.09.2025 | 8,14 | 8,27 | 8,00 | 8,20 | -0,12% | 227.968,00 |
| 16.09.2025 | 8,18 | 8,26 | 8,13 | 8,21 | -0,24% | 121.586,00 |
| 15.09.2025 | 8,22 | 8,27 | 7,91 | 8,23 | 1,23% | 301.212,00 |
| 12.09.2025 | 8,19 | 8,24 | 8,06 | 8,13 | -1,69% | 113.570,00 |
| 11.09.2025 | 8,07 | 8,43 | 8,07 | 8,27 | 1,22% | 144.281,00 |
| 10.09.2025 | 8,15 | 8,24 | 8,08 | 8,17 | -0,37% | 121.681,00 |
| 09.09.2025 | 8,14 | 8,20 | 8,05 | 8,20 | -0,12% | 146.124,00 |
| 08.09.2025 | 8,06 | 8,22 | 7,99 | 8,21 | 1,86% | 155.727,00 |
| 05.09.2025 | 8,39 | 8,60 | 8,03 | 8,06 | -3,36% | 159.017,00 |
| 04.09.2025 | 8,11 | 8,46 | 8,00 | 8,34 | 2,96% | 173.653,00 |
| 03.09.2025 | 8,16 | 8,22 | 8,00 | 8,10 | -1,22% | 236.309,00 |
| 02.09.2025 | 8,02 | 8,23 | 7,95 | 8,20 | -1,20% | 209.811,00 |
| 29.08.2025 | 8,42 | 8,46 | 8,22 | 8,30 | -1,19% | 140.251,00 |
| 28.08.2025 | 8,55 | 8,65 | 8,20 | 8,40 | -2,33% | 204.506,00 |
| 27.08.2025 | 8,30 | 8,60 | 8,14 | 8,60 | 3,74% | 243.966,00 |
| 26.08.2025 | 8,55 | 8,74 | 8,28 | 8,29 | -2,70% | 161.223,00 |
| 25.08.2025 | 8,32 | 8,62 | 8,32 | 8,52 | 0,12% | 174.655,00 |
| 22.08.2025 | 8,28 | 8,61 | 8,04 | 8,51 | 4,80% | 239.797,00 |
| 21.08.2025 | 8,03 | 8,27 | 7,94 | 8,12 | 1,12% | 281.505,00 |
| 20.08.2025 | 8,01 | 8,14 | 7,82 | 8,03 | 1,13% | 301.316,00 |
| 19.08.2025 | 7,77 | 8,15 | 7,77 | 7,94 | 2,19% | 180.292,00 |
| 18.08.2025 | 7,81 | 7,88 | 7,65 | 7,77 | -1,15% | 195.493,00 |
| 15.08.2025 | 8,11 | 8,13 | 7,76 | 7,86 | -3,08% | 212.341,00 |
| 14.08.2025 | 7,98 | 8,19 | 7,85 | 8,11 | -0,98% | 222.371,00 |
| 13.08.2025 | 7,90 | 8,32 | 7,85 | 8,19 | 5,00% | 228.610,00 |
| 12.08.2025 | 7,66 | 7,98 | 7,55 | 7,80 | 3,45% | 264.941,00 |
| 11.08.2025 | 7,82 | 7,88 | 7,33 | 7,54 | -3,33% | 288.518,00 |
| 08.08.2025 | 8,39 | 8,44 | 7,78 | 7,80 | -6,47% | 341.963,00 |
| 07.08.2025 | 7,34 | 8,52 | 6,91 | 8,34 | 9,31% | 507.045,00 |
| 06.08.2025 | 7,33 | 7,67 | 7,20 | 7,63 | 3,67% | 299.214,00 |
| 05.08.2025 | 7,90 | 7,96 | 7,29 | 7,36 | -6,00% | 411.894,00 |
| 04.08.2025 | 7,46 | 7,96 | 7,23 | 7,83 | 6,24% | 412.684,00 |
| 01.08.2025 | 7,34 | 7,45 | 7,03 | 7,37 | -4,29% | 250.640,00 |
| 31.07.2025 | 7,99 | 8,01 | 7,54 | 7,70 | -2,78% | 311.348,00 |
| 30.07.2025 | 8,61 | 8,82 | 7,80 | 7,92 | -6,27% | 450.041,00 |
| 29.07.2025 | 8,75 | 9,10 | 8,43 | 8,45 | -2,76% | 1.360.194,00 |
| 28.07.2025 | 7,94 | 8,71 | 7,66 | 8,69 | 10,98% | 402.182,00 |
| 25.07.2025 | 7,89 | 7,97 | 7,78 | 7,83 | -0,76% | 131.169,00 |
| 24.07.2025 | 8,05 | 8,08 | 7,72 | 7,89 | -2,95% | 344.211,00 |
| 23.07.2025 | 7,64 | 8,14 | 7,55 | 8,13 | 7,11% | 440.825,00 |
| 22.07.2025 | 7,17 | 7,71 | 7,01 | 7,59 | 8,12% | 438.330,00 |
| 21.07.2025 | 6,88 | 7,07 | 6,80 | 7,02 | 4,31% | 219.267,00 |