4,220$
-5,17%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,50 | 4,54 | 4,11 | 4,22 | -5,17% | 285.617,00 |
| 20.02.2025 | 4,41 | 4,53 | 4,28 | 4,45 | 0,91% | 550.302,00 |
| 19.02.2025 | 4,51 | 4,51 | 4,38 | 4,41 | -2,00% | 235.599,00 |
| 18.02.2025 | 4,35 | 4,58 | 4,27 | 4,50 | 5,39% | 340.139,00 |
| 14.02.2025 | 4,28 | 4,35 | 4,21 | 4,27 | 2,15% | 217.303,00 |
| 13.02.2025 | 4,24 | 4,24 | 4,12 | 4,18 | 0,24% | 277.798,00 |
| 12.02.2025 | 4,35 | 4,35 | 4,16 | 4,17 | -6,50% | 228.597,00 |
| 11.02.2025 | 4,45 | 4,58 | 4,37 | 4,46 | 0,22% | 250.516,00 |
| 10.02.2025 | 4,37 | 4,63 | 4,34 | 4,45 | 2,77% | 326.908,00 |
| 07.02.2025 | 4,48 | 4,54 | 4,15 | 4,33 | -4,63% | 497.689,00 |
| 06.02.2025 | 4,63 | 4,73 | 4,54 | 4,54 | -0,66% | 257.662,00 |
| 05.02.2025 | 4,68 | 4,70 | 4,41 | 4,57 | -1,93% | 291.517,00 |
| 04.02.2025 | 4,30 | 4,75 | 4,21 | 4,66 | 6,39% | 451.182,00 |
| 03.02.2025 | 4,90 | 4,90 | 4,31 | 4,38 | -15,28% | 470.202,00 |
| 31.01.2025 | 5,37 | 5,37 | 5,05 | 5,17 | -3,18% | 244.508,00 |
| 30.01.2025 | 5,20 | 5,43 | 5,18 | 5,34 | 4,71% | 208.123,00 |
| 29.01.2025 | 5,31 | 5,36 | 5,02 | 5,10 | -5,38% | 222.613,00 |
| 28.01.2025 | 5,45 | 5,47 | 5,30 | 5,39 | -1,10% | 191.903,00 |
| 27.01.2025 | 5,50 | 5,70 | 5,40 | 5,45 | -1,27% | 267.946,00 |
| 24.01.2025 | 5,64 | 5,65 | 5,48 | 5,52 | -2,99% | 241.821,00 |
| 23.01.2025 | 5,46 | 5,72 | 5,42 | 5,69 | 3,83% | 223.526,00 |
| 22.01.2025 | 5,81 | 5,85 | 5,43 | 5,48 | -7,28% | 187.157,00 |
| 21.01.2025 | 5,98 | 5,98 | 5,81 | 5,91 | 1,03% | 158.590,00 |
| 17.01.2025 | 5,93 | 6,00 | 5,78 | 5,85 | 0,52% | 183.384,00 |
| 16.01.2025 | 5,82 | 5,88 | 5,68 | 5,82 | 0,34% | 163.994,00 |
| 15.01.2025 | 5,79 | 5,88 | 5,50 | 5,80 | 5,26% | 215.634,00 |
| 14.01.2025 | 5,46 | 5,55 | 5,39 | 5,51 | 2,80% | 191.595,00 |
| 13.01.2025 | 5,23 | 5,38 | 5,23 | 5,36 | -0,19% | 198.571,00 |
| 10.01.2025 | 5,31 | 5,41 | 5,25 | 5,37 | -2,36% | 210.943,00 |
| 08.01.2025 | 5,76 | 5,77 | 5,49 | 5,50 | -6,30% | 172.703,00 |
| 07.01.2025 | 6,14 | 6,28 | 5,86 | 5,87 | -3,14% | 186.909,00 |
| 06.01.2025 | 6,02 | 6,38 | 6,02 | 6,06 | 1,51% | 280.946,00 |
| 03.01.2025 | 5,80 | 6,06 | 5,76 | 5,97 | 1,88% | 197.972,00 |
| 02.01.2025 | 6,36 | 6,44 | 5,81 | 5,86 | -6,54% | 213.605,00 |
| 31.12.2024 | 6,40 | 6,51 | 6,27 | 6,27 | -0,32% | 367.802,00 |
| 30.12.2024 | 6,14 | 6,36 | 5,94 | 6,29 | 1,29% | 683.120,00 |
| 27.12.2024 | 6,16 | 6,29 | 6,04 | 6,21 | 0,00% | 406.371,00 |
| 26.12.2024 | 6,08 | 6,39 | 6,07 | 6,21 | 0,49% | 397.517,00 |
| 24.12.2024 | 6,07 | 6,19 | 5,93 | 6,18 | 1,81% | 265.515,00 |
| 23.12.2024 | 5,69 | 6,11 | 5,54 | 6,07 | 6,68% | 827.050,00 |
| 20.12.2024 | 5,79 | 5,99 | 5,67 | 5,69 | -1,04% | 525.125,00 |
| 19.12.2024 | 5,86 | 5,93 | 5,52 | 5,75 | -1,20% | 628.158,00 |
| 18.12.2024 | 6,45 | 6,61 | 5,77 | 5,82 | -9,91% | 439.047,00 |
| 17.12.2024 | 6,33 | 6,57 | 6,32 | 6,46 | 1,41% | 279.618,00 |
| 16.12.2024 | 6,46 | 6,60 | 6,34 | 6,37 | -2,75% | 293.683,00 |
| 13.12.2024 | 6,66 | 6,73 | 6,50 | 6,55 | -1,80% | 281.240,00 |
| 12.12.2024 | 6,63 | 6,75 | 6,46 | 6,67 | 0,76% | 444.496,00 |
| 11.12.2024 | 6,59 | 6,71 | 6,46 | 6,62 | 1,69% | 528.236,00 |
| 10.12.2024 | 6,57 | 6,63 | 6,22 | 6,51 | -0,61% | 340.045,00 |
| 09.12.2024 | 6,64 | 6,77 | 6,48 | 6,55 | 0,92% | 251.052,00 |
| 06.12.2024 | 6,56 | 6,69 | 6,29 | 6,49 | 0,93% | 257.646,00 |
| 05.12.2024 | 6,64 | 6,72 | 6,42 | 6,43 | -4,46% | 268.285,00 |
| 04.12.2024 | 6,67 | 6,83 | 6,60 | 6,73 | 1,36% | 299.284,00 |
| 03.12.2024 | 7,13 | 7,13 | 6,60 | 6,64 | -5,68% | 281.876,00 |
| 02.12.2024 | 6,89 | 7,09 | 6,70 | 7,04 | 2,62% | 358.272,00 |
| 29.11.2024 | 6,90 | 6,98 | 6,80 | 6,86 | 0,00% | 223.400,00 |
| 27.11.2024 | 6,81 | 6,95 | 6,67 | 6,86 | 1,93% | 281.037,00 |
| 26.11.2024 | 6,69 | 6,75 | 6,43 | 6,73 | -0,88% | 288.191,00 |
| 25.11.2024 | 6,71 | 6,95 | 6,71 | 6,79 | 2,57% | 965.307,00 |
| 22.11.2024 | 6,37 | 6,77 | 6,37 | 6,62 | 8,70% | 235.526,00 |
| 20.11.2024 | 6,00 | 6,16 | 5,90 | 6,09 | 1,50% | 888.671,00 |
| 19.11.2024 | 6,23 | 6,23 | 5,97 | 6,00 | -4,61% | 250.314,00 |
| 18.11.2024 | 6,59 | 6,67 | 6,22 | 6,29 | -4,70% | 260.557,00 |
| 15.11.2024 | 6,61 | 6,70 | 6,49 | 6,60 | 0,00% | 243.897,00 |
| 14.11.2024 | 7,14 | 7,18 | 6,50 | 6,60 | -6,52% | 281.801,00 |
| 13.11.2024 | 7,29 | 7,29 | 6,95 | 7,06 | -1,94% | 310.532,00 |
| 12.11.2024 | 7,44 | 7,49 | 7,03 | 7,20 | -4,26% | 383.456,00 |
| 11.11.2024 | 7,32 | 7,64 | 7,28 | 7,52 | 4,01% | 349.796,00 |
| 08.11.2024 | 7,41 | 7,41 | 7,19 | 7,23 | -2,69% | 342.654,00 |
| 07.11.2024 | 7,72 | 7,85 | 7,41 | 7,43 | -4,01% | 317.371,00 |
| 06.11.2024 | 7,62 | 8,01 | 7,57 | 7,74 | 7,35% | 676.923,00 |
| 05.11.2024 | 6,91 | 7,23 | 6,86 | 7,21 | 3,15% | 343.381,00 |
| 04.11.2024 | 6,90 | 7,41 | 6,79 | 6,99 | 1,45% | 454.241,00 |
| 01.11.2024 | 6,99 | 7,25 | 6,83 | 6,89 | -1,43% | 457.764,00 |
| 31.10.2024 | 7,50 | 8,71 | 6,76 | 6,99 | -24,68% | 1.428.555,00 |
| 30.10.2024 | 9,30 | 9,66 | 9,23 | 9,28 | -1,80% | 205.414,00 |
| 29.10.2024 | 9,44 | 9,53 | 9,37 | 9,45 | -1,66% | 134.914,00 |
| 28.10.2024 | 9,25 | 9,66 | 9,21 | 9,61 | 5,37% | 183.309,00 |
| 25.10.2024 | 9,04 | 9,26 | 9,04 | 9,12 | 1,56% | 172.324,00 |
| 24.10.2024 | 9,44 | 9,44 | 8,94 | 8,98 | -3,34% | 160.511,00 |
| 23.10.2024 | 9,35 | 9,35 | 9,08 | 9,29 | -0,64% | 195.897,00 |
| 22.10.2024 | 9,58 | 9,68 | 9,32 | 9,35 | -2,81% | 170.724,00 |
| 21.10.2024 | 9,87 | 9,92 | 9,62 | 9,62 | -2,24% | 183.025,00 |
| 18.10.2024 | 9,87 | 9,92 | 9,74 | 9,84 | 0,92% | 189.702,00 |
| 17.10.2024 | 9,94 | 9,94 | 9,68 | 9,75 | -1,91% | 128.584,00 |
| 16.10.2024 | 9,91 | 10,04 | 9,84 | 9,94 | 1,22% | 248.574,00 |
| 15.10.2024 | 10,22 | 10,33 | 9,80 | 9,82 | -4,10% | 184.342,00 |
| 14.10.2024 | 9,96 | 10,25 | 9,87 | 10,24 | 1,79% | 215.323,00 |
| 11.10.2024 | 9,79 | 10,07 | 9,79 | 10,06 | 2,44% | 247.727,00 |
| 10.10.2024 | 9,53 | 9,87 | 9,48 | 9,82 | 1,13% | 356.211,00 |
| 09.10.2024 | 9,65 | 9,89 | 9,51 | 9,71 | 0,31% | 182.102,00 |
| 08.10.2024 | 9,64 | 9,78 | 9,53 | 9,68 | -0,21% | 396.401,00 |
| 07.10.2024 | 9,81 | 9,89 | 9,59 | 9,70 | -1,12% | 329.902,00 |
| 04.10.2024 | 10,02 | 10,12 | 9,78 | 9,81 | 0,62% | 206.580,00 |
| 03.10.2024 | 10,35 | 10,40 | 9,74 | 9,75 | -7,84% | 249.988,00 |
| 02.10.2024 | 10,44 | 10,69 | 10,27 | 10,58 | 0,47% | 184.817,00 |
| 01.10.2024 | 11,07 | 11,16 | 10,47 | 10,53 | -5,90% | 232.403,00 |
| 30.09.2024 | 11,34 | 11,49 | 10,97 | 11,19 | -1,58% | 254.192,00 |
| 27.09.2024 | 11,68 | 11,82 | 11,28 | 11,37 | -0,35% | 411.200,00 |
| 26.09.2024 | 11,27 | 11,50 | 11,15 | 11,41 | 3,54% | 275.918,00 |