7,470$
-4,48%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,83 | 8,00 | 7,35 | 7,47 | -4,48% | 261.622,00 |
| 28.05.2026 | 7,61 | 7,93 | 7,61 | 7,82 | 1,16% | 129.212,00 |
| 27.05.2026 | 7,63 | 7,84 | 7,43 | 7,73 | 2,79% | 159.938,00 |
| 26.05.2026 | 7,58 | 7,81 | 7,43 | 7,52 | 0,94% | 153.258,00 |
| 22.05.2026 | 7,28 | 7,55 | 7,12 | 7,45 | 3,33% | 182.439,00 |
| 21.05.2026 | 6,93 | 7,21 | 6,74 | 7,21 | 4,64% | 198.607,00 |
| 20.05.2026 | 6,70 | 6,89 | 6,62 | 6,89 | 2,68% | 152.188,00 |
| 19.05.2026 | 6,52 | 6,76 | 6,39 | 6,71 | 2,44% | 171.243,00 |
| 18.05.2026 | 6,71 | 6,77 | 6,50 | 6,55 | -2,53% | 213.280,00 |
| 15.05.2026 | 6,99 | 7,00 | 6,63 | 6,72 | -7,18% | 171.491,00 |
| 14.05.2026 | 6,93 | 7,31 | 6,91 | 7,24 | 3,72% | 138.184,00 |
| 13.05.2026 | 6,97 | 7,01 | 6,66 | 6,98 | 0,29% | 141.638,00 |
| 12.05.2026 | 7,12 | 7,14 | 6,85 | 6,96 | -4,53% | 233.701,00 |
| 11.05.2026 | 7,63 | 7,63 | 7,08 | 7,29 | -4,58% | 219.261,00 |
| 08.05.2026 | 7,14 | 7,87 | 6,99 | 7,64 | 0,13% | 252.839,00 |
| 07.05.2026 | 7,16 | 7,85 | 7,07 | 7,63 | 8,07% | 258.185,00 |
| 06.05.2026 | 7,12 | 7,41 | 7,02 | 7,06 | 2,47% | 221.719,00 |
| 05.05.2026 | 6,79 | 6,99 | 6,61 | 6,89 | 1,92% | 154.844,00 |
| 04.05.2026 | 6,80 | 6,92 | 6,58 | 6,76 | -1,17% | 155.725,00 |
| 01.05.2026 | 6,93 | 7,03 | 6,60 | 6,84 | -2,29% | 239.372,00 |
| 30.04.2026 | 6,42 | 7,01 | 6,14 | 7,00 | 9,20% | 330.019,00 |
| 29.04.2026 | 6,41 | 6,68 | 6,17 | 6,41 | 2,23% | 278.675,00 |
| 28.04.2026 | 6,66 | 6,68 | 6,15 | 6,27 | -6,97% | 166.436,00 |
| 27.04.2026 | 6,50 | 6,75 | 6,30 | 6,74 | 3,37% | 205.046,00 |
| 24.04.2026 | 6,93 | 6,96 | 6,52 | 6,52 | -5,09% | 219.412,00 |
| 23.04.2026 | 6,73 | 6,87 | 6,65 | 6,87 | 1,18% | 101.290,00 |
| 22.04.2026 | 6,84 | 7,14 | 6,73 | 6,79 | 1,65% | 140.026,00 |
| 21.04.2026 | 7,12 | 7,12 | 6,67 | 6,68 | -4,43% | 110.318,00 |
| 20.04.2026 | 6,94 | 7,08 | 6,83 | 6,99 | 1,16% | 96.302,00 |
| 17.04.2026 | 7,09 | 7,37 | 6,85 | 6,91 | 0,73% | 220.137,00 |
| 16.04.2026 | 6,70 | 6,86 | 6,64 | 6,86 | 3,94% | 218.284,00 |
| 15.04.2026 | 6,29 | 6,60 | 6,19 | 6,60 | 4,10% | 239.885,00 |
| 14.04.2026 | 5,76 | 6,42 | 5,74 | 6,34 | 11,03% | 347.653,00 |
| 13.04.2026 | 5,59 | 5,75 | 5,54 | 5,71 | 0,88% | 103.477,00 |
| 10.04.2026 | 5,54 | 5,66 | 5,51 | 5,66 | 2,17% | 218.873,00 |
| 09.04.2026 | 5,10 | 5,54 | 5,02 | 5,54 | 8,63% | 493.323,00 |
| 08.04.2026 | 5,03 | 5,28 | 4,81 | 5,10 | 7,14% | 402.738,00 |
| 07.04.2026 | 4,73 | 4,85 | 4,73 | 4,76 | -1,65% | 232.279,00 |
| 06.04.2026 | 4,76 | 4,98 | 4,76 | 4,84 | 0,41% | 216.856,00 |
| 02.04.2026 | 4,77 | 4,93 | 4,75 | 4,82 | -2,23% | 178.575,00 |
| 01.04.2026 | 4,86 | 5,17 | 4,86 | 4,93 | 2,07% | 271.689,00 |
| 31.03.2026 | 4,81 | 5,01 | 4,71 | 4,83 | 2,33% | 182.676,00 |
| 30.03.2026 | 4,84 | 4,85 | 4,60 | 4,72 | -2,48% | 260.471,00 |
| 27.03.2026 | 5,12 | 5,26 | 4,84 | 4,84 | -6,02% | 259.467,00 |
| 26.03.2026 | 5,30 | 5,47 | 5,09 | 5,15 | -3,92% | 268.151,00 |
| 25.03.2026 | 5,64 | 5,72 | 5,26 | 5,36 | -2,19% | 152.256,00 |
| 24.03.2026 | 5,48 | 5,62 | 5,44 | 5,48 | -3,01% | 228.357,00 |
| 23.03.2026 | 5,63 | 5,71 | 5,49 | 5,65 | 2,91% | 320.784,00 |
| 20.03.2026 | 5,56 | 5,56 | 5,29 | 5,49 | 0,00% | 403.240,00 |
| 19.03.2026 | 5,51 | 5,60 | 5,37 | 5,49 | 0,18% | 284.663,00 |
| 18.03.2026 | 5,53 | 5,67 | 5,47 | 5,48 | -2,66% | 239.614,00 |
| 17.03.2026 | 5,73 | 5,90 | 5,53 | 5,63 | -2,09% | 281.644,00 |
| 16.03.2026 | 5,86 | 6,05 | 5,68 | 5,75 | -0,69% | 305.663,00 |
| 13.03.2026 | 5,95 | 6,24 | 5,76 | 5,79 | -2,36% | 648.280,00 |
| 12.03.2026 | 6,50 | 6,68 | 5,45 | 5,93 | -22,58% | 1.072.360,00 |
| 11.03.2026 | 7,56 | 7,74 | 7,47 | 7,66 | 2,27% | 155.854,00 |
| 10.03.2026 | 7,79 | 7,79 | 7,49 | 7,49 | -1,58% | 207.179,00 |
| 09.03.2026 | 7,48 | 7,69 | 7,31 | 7,61 | 1,60% | 292.978,00 |
| 06.03.2026 | 7,41 | 7,60 | 7,40 | 7,49 | -1,06% | 161.728,00 |
| 05.03.2026 | 7,66 | 7,80 | 7,47 | 7,57 | -2,32% | 108.301,00 |
| 04.03.2026 | 7,74 | 7,84 | 7,53 | 7,75 | 3,06% | 109.082,00 |
| 03.03.2026 | 7,48 | 7,63 | 7,26 | 7,52 | -2,21% | 114.962,00 |
| 02.03.2026 | 7,78 | 7,81 | 7,57 | 7,69 | -2,53% | 138.548,00 |
| 27.02.2026 | 7,64 | 8,02 | 7,60 | 7,89 | 1,28% | 151.283,00 |
| 26.02.2026 | 8,18 | 8,49 | 7,62 | 7,79 | -4,42% | 90.841,00 |
| 25.02.2026 | 7,92 | 8,16 | 7,84 | 8,15 | 2,52% | 136.727,00 |
| 24.02.2026 | 7,70 | 8,18 | 7,70 | 7,95 | -0,38% | 172.005,00 |
| 23.02.2026 | 8,39 | 8,45 | 7,92 | 7,98 | -5,79% | 185.715,00 |
| 20.02.2026 | 8,38 | 8,54 | 8,29 | 8,47 | 0,12% | 111.348,00 |
| 19.02.2026 | 8,59 | 8,71 | 8,40 | 8,46 | -4,08% | 118.736,00 |
| 18.02.2026 | 8,70 | 9,00 | 8,66 | 8,82 | 1,61% | 120.757,00 |
| 17.02.2026 | 8,83 | 8,96 | 8,54 | 8,68 | -1,59% | 85.157,00 |
| 13.02.2026 | 8,69 | 9,06 | 8,50 | 8,82 | 2,80% | 163.686,00 |
| 12.02.2026 | 9,17 | 9,17 | 8,17 | 8,58 | -5,09% | 198.583,00 |
| 11.02.2026 | 9,25 | 9,38 | 8,81 | 9,04 | -1,42% | 225.860,00 |
| 10.02.2026 | 8,95 | 9,71 | 8,81 | 9,17 | 2,80% | 387.638,00 |
| 09.02.2026 | 8,49 | 9,24 | 8,47 | 8,92 | 5,31% | 322.568,00 |
| 06.02.2026 | 8,11 | 8,56 | 8,06 | 8,47 | 5,35% | 281.394,00 |
| 05.02.2026 | 8,01 | 8,37 | 7,85 | 8,04 | -1,11% | 251.513,00 |
| 04.02.2026 | 7,54 | 8,14 | 7,42 | 8,13 | 6,97% | 502.158,00 |
| 03.02.2026 | 7,43 | 7,63 | 7,00 | 7,60 | 0,13% | 263.326,00 |
| 02.02.2026 | 6,94 | 7,98 | 6,60 | 7,59 | 15,35% | 345.822,00 |
| 30.01.2026 | 6,61 | 6,67 | 6,42 | 6,58 | -1,50% | 107.364,00 |
| 29.01.2026 | 6,86 | 6,86 | 6,37 | 6,68 | -0,89% | 144.269,00 |
| 28.01.2026 | 6,74 | 7,00 | 6,68 | 6,74 | -1,17% | 157.334,00 |
| 27.01.2026 | 6,42 | 6,90 | 6,20 | 6,82 | 8,25% | 273.817,00 |
| 26.01.2026 | 6,19 | 6,33 | 6,14 | 6,30 | 1,94% | 136.821,00 |
| 22.01.2026 | 5,93 | 6,20 | 5,86 | 6,18 | 5,64% | 115.090,00 |
| 21.01.2026 | 5,77 | 6,00 | 5,71 | 5,85 | 3,36% | 93.789,00 |
| 20.01.2026 | 5,95 | 6,06 | 5,66 | 5,66 | -8,71% | 140.078,00 |
| 16.01.2026 | 6,03 | 6,33 | 6,00 | 6,20 | 2,65% | 204.314,00 |
| 15.01.2026 | 5,94 | 6,04 | 5,90 | 6,04 | 1,51% | 291.562,00 |
| 14.01.2026 | 6,00 | 6,01 | 5,83 | 5,95 | -0,50% | 132.334,00 |
| 13.01.2026 | 6,09 | 6,13 | 5,93 | 5,98 | -1,16% | 99.588,00 |
| 12.01.2026 | 6,02 | 6,09 | 5,94 | 6,05 | -0,66% | 84.738,00 |
| 09.01.2026 | 6,18 | 6,27 | 5,98 | 6,09 | -0,98% | 85.841,00 |
| 08.01.2026 | 5,80 | 6,18 | 5,79 | 6,15 | 5,31% | 132.728,00 |
| 07.01.2026 | 6,01 | 6,01 | 5,77 | 5,84 | -2,50% | 130.074,00 |
| 06.01.2026 | 5,83 | 6,02 | 5,80 | 5,99 | 2,04% | 79.299,00 |
| 05.01.2026 | 6,01 | 6,07 | 5,82 | 5,87 | -1,68% | 110.373,00 |