172,420$
-5,00%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 180,51 | 182,39 | 168,80 | 172,42 | -5,00% | 73.775,00 |
| 12.03.2025 | 189,02 | 189,75 | 179,73 | 181,49 | -3,76% | 106.924,00 |
| 11.03.2025 | 186,77 | 189,63 | 184,10 | 188,58 | 1,32% | 71.953,00 |
| 10.03.2025 | 185,88 | 187,78 | 184,71 | 186,13 | -0,20% | 65.275,00 |
| 07.03.2025 | 182,34 | 186,74 | 181,56 | 186,50 | 1,72% | 49.218,00 |
| 06.03.2025 | 180,34 | 184,25 | 180,33 | 183,34 | 0,31% | 45.499,00 |
| 05.03.2025 | 180,38 | 183,25 | 179,75 | 182,77 | 1,58% | 46.580,00 |
| 04.03.2025 | 179,46 | 182,76 | 178,10 | 179,92 | -0,82% | 48.596,00 |
| 03.03.2025 | 185,78 | 185,80 | 180,20 | 181,40 | -2,46% | 45.370,00 |
| 28.02.2025 | 184,74 | 186,47 | 182,61 | 185,98 | 1,05% | 41.846,00 |
| 27.02.2025 | 186,09 | 186,57 | 183,08 | 184,04 | -1,49% | 41.588,00 |
| 26.02.2025 | 189,41 | 189,68 | 186,33 | 186,83 | -0,99% | 43.243,00 |
| 25.02.2025 | 189,47 | 190,33 | 186,55 | 188,69 | 0,52% | 58.038,00 |
| 24.02.2025 | 190,08 | 192,54 | 187,45 | 187,71 | -1,08% | 74.874,00 |
| 21.02.2025 | 188,98 | 190,71 | 186,22 | 189,75 | 1,58% | 90.650,00 |
| 20.02.2025 | 185,83 | 188,11 | 185,45 | 186,80 | -0,49% | 40.795,00 |
| 19.02.2025 | 186,59 | 190,38 | 186,57 | 187,72 | -1,07% | 47.163,00 |
| 18.02.2025 | 188,90 | 191,67 | 188,17 | 189,75 | 0,84% | 45.833,00 |
| 14.02.2025 | 191,71 | 192,41 | 188,04 | 188,17 | -1,08% | 39.937,00 |
| 13.02.2025 | 191,39 | 191,75 | 187,56 | 190,23 | 0,23% | 42.621,00 |
| 12.02.2025 | 190,31 | 193,35 | 189,59 | 189,79 | -2,17% | 69.034,00 |
| 11.02.2025 | 193,85 | 198,00 | 192,84 | 194,00 | -1,06% | 57.885,00 |
| 10.02.2025 | 192,95 | 196,49 | 191,62 | 196,08 | 1,97% | 51.618,00 |
| 07.02.2025 | 193,00 | 193,08 | 190,66 | 192,29 | -0,33% | 59.286,00 |
| 06.02.2025 | 196,58 | 197,18 | 190,69 | 192,92 | -1,45% | 65.522,00 |
| 05.02.2025 | 193,12 | 197,24 | 192,74 | 195,76 | 2,01% | 64.801,00 |
| 04.02.2025 | 187,48 | 193,98 | 186,06 | 191,91 | 2,06% | 94.197,00 |
| 03.02.2025 | 179,05 | 189,11 | 179,05 | 188,03 | 2,92% | 111.911,00 |
| 31.01.2025 | 184,39 | 191,66 | 179,75 | 182,70 | -2,07% | 161.335,00 |
| 30.01.2025 | 187,88 | 189,05 | 185,91 | 186,56 | 0,76% | 39.977,00 |
| 29.01.2025 | 189,01 | 189,01 | 184,52 | 185,15 | -0,96% | 24.053,00 |
| 28.01.2025 | 185,89 | 188,08 | 185,62 | 186,95 | -0,07% | 33.774,00 |
| 27.01.2025 | 188,64 | 190,65 | 186,49 | 187,08 | -1,97% | 37.726,00 |
| 24.01.2025 | 188,43 | 191,44 | 188,43 | 190,83 | 0,28% | 45.060,00 |
| 23.01.2025 | 191,36 | 191,37 | 188,77 | 190,30 | -1,00% | 60.502,00 |
| 22.01.2025 | 193,46 | 194,78 | 191,00 | 192,22 | -1,00% | 66.075,00 |
| 21.01.2025 | 192,18 | 194,95 | 191,62 | 194,16 | 1,85% | 47.203,00 |
| 17.01.2025 | 189,19 | 191,09 | 187,41 | 190,63 | 2,23% | 46.003,00 |
| 16.01.2025 | 186,96 | 187,05 | 184,77 | 186,47 | 0,52% | 33.932,00 |
| 15.01.2025 | 187,40 | 187,40 | 183,28 | 185,50 | 1,39% | 43.341,00 |
| 14.01.2025 | 180,81 | 183,36 | 179,86 | 182,96 | 2,24% | 42.093,00 |
| 13.01.2025 | 176,75 | 178,96 | 175,00 | 178,96 | 0,85% | 46.885,00 |
| 10.01.2025 | 180,33 | 181,40 | 176,91 | 177,45 | -3,64% | 33.752,00 |
| 08.01.2025 | 182,95 | 184,57 | 182,15 | 184,16 | 0,00% | 32.155,00 |
| 07.01.2025 | 186,30 | 187,36 | 182,98 | 184,16 | -1,59% | 41.569,00 |
| 06.01.2025 | 192,98 | 192,98 | 186,12 | 187,14 | -1,36% | 51.967,00 |
| 03.01.2025 | 188,43 | 189,91 | 187,40 | 189,72 | 0,75% | 29.175,00 |
| 02.01.2025 | 189,40 | 189,40 | 185,21 | 188,31 | 0,71% | 62.357,00 |
| 31.12.2024 | 188,27 | 188,58 | 186,72 | 186,99 | -0,24% | 25.580,00 |
| 30.12.2024 | 187,01 | 188,82 | 185,95 | 187,44 | -0,95% | 25.677,00 |
| 27.12.2024 | 192,30 | 192,79 | 187,27 | 189,23 | -1,80% | 30.624,00 |
| 26.12.2024 | 190,95 | 193,07 | 190,71 | 192,69 | 0,43% | 24.270,00 |
| 24.12.2024 | 188,99 | 192,38 | 188,99 | 191,86 | 1,52% | 16.475,00 |
| 23.12.2024 | 189,55 | 190,57 | 188,36 | 188,99 | -0,53% | 43.562,00 |
| 20.12.2024 | 188,60 | 197,00 | 188,49 | 189,99 | -1,04% | 224.004,00 |
| 19.12.2024 | 194,63 | 197,65 | 190,36 | 191,99 | 0,05% | 69.817,00 |
| 18.12.2024 | 202,05 | 203,12 | 190,71 | 191,89 | -4,29% | 57.547,00 |
| 17.12.2024 | 201,15 | 202,03 | 198,40 | 200,50 | -1,65% | 39.210,00 |
| 16.12.2024 | 204,16 | 205,11 | 203,15 | 203,87 | 0,41% | 31.690,00 |
| 13.12.2024 | 205,54 | 205,60 | 201,55 | 203,04 | -1,39% | 28.518,00 |
| 12.12.2024 | 206,91 | 209,67 | 205,67 | 205,90 | -1,60% | 29.227,00 |
| 11.12.2024 | 207,92 | 212,65 | 207,92 | 209,24 | 1,13% | 57.950,00 |
| 10.12.2024 | 203,61 | 209,95 | 203,61 | 206,90 | 0,95% | 41.216,00 |
| 09.12.2024 | 206,31 | 208,53 | 204,95 | 204,95 | 0,45% | 31.194,00 |
| 06.12.2024 | 205,76 | 207,73 | 203,37 | 204,04 | -0,62% | 32.015,00 |
| 05.12.2024 | 209,39 | 209,66 | 205,15 | 205,32 | -2,20% | 30.247,00 |
| 04.12.2024 | 207,34 | 210,45 | 206,07 | 209,93 | 0,86% | 33.667,00 |
| 03.12.2024 | 210,91 | 211,65 | 208,14 | 208,14 | -0,80% | 31.159,00 |
| 02.12.2024 | 208,75 | 211,85 | 206,31 | 209,82 | 0,93% | 37.618,00 |
| 29.11.2024 | 208,63 | 210,25 | 207,43 | 207,89 | 0,16% | 31.308,00 |
| 27.11.2024 | 209,67 | 211,63 | 207,34 | 207,56 | -0,85% | 35.333,00 |
| 26.11.2024 | 207,83 | 212,18 | 206,49 | 209,33 | -1,04% | 45.872,00 |
| 25.11.2024 | 207,66 | 212,66 | 206,28 | 211,52 | 3,37% | 62.078,00 |
| 22.11.2024 | 205,75 | 206,30 | 202,88 | 204,62 | 2,68% | 49.052,00 |
| 20.11.2024 | 202,60 | 203,20 | 199,00 | 199,27 | -2,20% | 37.907,00 |
| 19.11.2024 | 201,95 | 205,87 | 201,47 | 203,76 | -0,14% | 33.083,00 |
| 18.11.2024 | 202,71 | 206,08 | 202,07 | 204,05 | 0,88% | 31.991,00 |
| 15.11.2024 | 204,30 | 205,94 | 201,96 | 202,27 | 0,03% | 28.908,00 |
| 14.11.2024 | 203,07 | 205,71 | 201,28 | 202,21 | -0,89% | 28.544,00 |
| 13.11.2024 | 206,30 | 207,83 | 204,01 | 204,02 | -0,64% | 34.636,00 |
| 12.11.2024 | 211,26 | 211,26 | 205,14 | 205,33 | -2,55% | 37.868,00 |
| 11.11.2024 | 208,89 | 211,90 | 207,98 | 210,71 | 0,87% | 37.268,00 |
| 08.11.2024 | 207,11 | 211,64 | 205,41 | 208,89 | 1,20% | 65.404,00 |
| 07.11.2024 | 205,09 | 207,49 | 202,84 | 206,42 | 0,39% | 50.671,00 |
| 06.11.2024 | 196,00 | 210,14 | 195,19 | 205,61 | 10,94% | 81.962,00 |
| 05.11.2024 | 180,98 | 185,93 | 180,00 | 185,33 | 1,67% | 36.542,00 |
| 04.11.2024 | 180,02 | 184,48 | 180,02 | 182,29 | 1,23% | 38.526,00 |
| 01.11.2024 | 186,03 | 186,42 | 179,87 | 180,08 | -2,07% | 39.773,00 |
| 31.10.2024 | 189,93 | 191,11 | 183,82 | 183,88 | -2,83% | 57.639,00 |
| 30.10.2024 | 180,96 | 189,56 | 180,96 | 189,23 | 4,00% | 49.940,00 |
| 29.10.2024 | 176,75 | 182,30 | 176,23 | 181,95 | 1,44% | 50.356,00 |
| 28.10.2024 | 179,08 | 180,50 | 179,08 | 179,37 | 1,37% | 41.482,00 |
| 25.10.2024 | 179,51 | 179,51 | 176,05 | 176,94 | -0,34% | 33.562,00 |
| 24.10.2024 | 174,06 | 178,11 | 172,16 | 177,55 | 2,94% | 62.148,00 |
| 23.10.2024 | 171,84 | 173,70 | 171,84 | 172,48 | -0,47% | 22.196,00 |
| 22.10.2024 | 175,96 | 175,97 | 173,08 | 173,29 | -1,99% | 35.330,00 |
| 21.10.2024 | 178,96 | 179,87 | 176,48 | 176,80 | -1,55% | 26.496,00 |
| 18.10.2024 | 182,32 | 182,32 | 178,75 | 179,59 | -0,95% | 24.293,00 |
| 17.10.2024 | 183,03 | 183,03 | 180,29 | 181,32 | -0,65% | 27.110,00 |
| 16.10.2024 | 181,72 | 184,00 | 180,51 | 182,51 | 1,68% | 40.709,00 |