23,954$
-1,18%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,15 | 24,32 | 23,79 | 23,97 | -1,12% | - |
| 24.04.2025 | 24,10 | 24,32 | 23,78 | 24,24 | 1,25% | 147.429,00 |
| 23.04.2025 | 24,78 | 24,92 | 23,90 | 23,94 | -0,79% | 158.645,00 |
| 22.04.2025 | 23,84 | 24,14 | 23,37 | 24,13 | 2,42% | 178.000,00 |
| 21.04.2025 | 23,69 | 23,69 | 23,06 | 23,56 | -1,09% | 161.513,00 |
| 17.04.2025 | 23,32 | 23,94 | 23,32 | 23,82 | 1,97% | 185.611,00 |
| 16.04.2025 | 22,98 | 23,43 | 22,75 | 23,36 | 2,41% | 257.785,00 |
| 15.04.2025 | 22,71 | 23,07 | 22,54 | 22,81 | 0,53% | 287.529,00 |
| 14.04.2025 | 22,56 | 22,97 | 21,46 | 22,69 | 3,61% | 333.729,00 |
| 11.04.2025 | 22,12 | 22,25 | 21,38 | 21,90 | -1,66% | 255.815,00 |
| 10.04.2025 | 22,96 | 22,96 | 21,72 | 22,27 | -5,11% | 330.856,00 |
| 09.04.2025 | 22,14 | 23,82 | 21,73 | 23,47 | 7,27% | 273.951,00 |
| 08.04.2025 | 23,16 | 23,40 | 21,66 | 21,88 | -4,66% | 235.663,00 |
| 07.04.2025 | 22,98 | 23,57 | 22,18 | 22,95 | -1,50% | 328.843,00 |
| 04.04.2025 | 23,21 | 23,61 | 22,83 | 23,30 | -2,51% | 275.503,00 |
| 03.04.2025 | 24,21 | 24,24 | 23,56 | 23,90 | -4,48% | 291.028,00 |
| 02.04.2025 | 24,59 | 25,11 | 24,51 | 25,02 | 1,09% | 195.609,00 |
| 01.04.2025 | 24,80 | 24,93 | 24,41 | 24,75 | -0,72% | 128.915,00 |
| 31.03.2025 | 24,65 | 25,03 | 24,40 | 24,93 | 0,04% | 218.035,00 |
| 28.03.2025 | 25,70 | 25,81 | 24,50 | 24,92 | -3,37% | 245.655,00 |
| 27.03.2025 | 25,85 | 26,26 | 25,71 | 25,79 | -0,65% | 264.770,00 |
| 26.03.2025 | 25,80 | 26,03 | 25,59 | 25,96 | 0,97% | 176.982,00 |
| 25.03.2025 | 26,13 | 26,24 | 25,56 | 25,71 | -1,83% | 218.753,00 |
| 24.03.2025 | 26,08 | 26,36 | 25,91 | 26,19 | 1,67% | 152.657,00 |
| 21.03.2025 | 26,32 | 26,44 | 25,66 | 25,76 | -2,79% | 406.499,00 |
| 20.03.2025 | 26,22 | 26,69 | 26,02 | 26,50 | 1,15% | 162.668,00 |
| 19.03.2025 | 26,02 | 26,37 | 25,75 | 26,20 | 0,92% | 174.386,00 |
| 18.03.2025 | 26,15 | 26,49 | 25,78 | 25,96 | -0,92% | 191.492,00 |
| 17.03.2025 | 26,48 | 26,79 | 26,11 | 26,20 | -1,28% | 177.437,00 |
| 14.03.2025 | 26,27 | 26,81 | 26,07 | 26,54 | 1,38% | 168.511,00 |
| 13.03.2025 | 26,15 | 26,30 | 25,68 | 26,18 | 0,08% | 225.611,00 |
| 12.03.2025 | 27,19 | 27,37 | 26,16 | 26,16 | -4,14% | 200.724,00 |
| 11.03.2025 | 27,23 | 27,59 | 26,93 | 27,29 | 0,26% | 299.856,00 |
| 10.03.2025 | 27,81 | 27,97 | 27,07 | 27,22 | -2,30% | 301.383,00 |
| 07.03.2025 | 28,00 | 28,39 | 27,77 | 27,86 | -0,29% | 205.755,00 |
| 06.03.2025 | 27,91 | 28,10 | 27,60 | 27,94 | -0,53% | 170.552,00 |
| 05.03.2025 | 28,01 | 28,40 | 27,91 | 28,09 | -0,60% | 235.800,00 |
| 04.03.2025 | 27,78 | 28,48 | 27,36 | 28,26 | 0,86% | 221.114,00 |
| 03.03.2025 | 28,68 | 29,02 | 27,65 | 28,02 | -1,79% | 221.168,00 |
| 28.02.2025 | 28,76 | 29,43 | 28,31 | 28,53 | -0,38% | 265.061,00 |
| 27.02.2025 | 29,39 | 29,71 | 27,75 | 28,64 | -5,51% | 206.210,00 |
| 26.02.2025 | 30,90 | 30,90 | 29,80 | 30,31 | -2,00% | 168.221,00 |
| 25.02.2025 | 31,17 | 31,53 | 30,75 | 30,93 | 0,19% | 170.645,00 |
| 24.02.2025 | 31,12 | 31,41 | 30,85 | 30,87 | -0,36% | 117.215,00 |
| 21.02.2025 | 32,08 | 32,08 | 30,65 | 30,98 | -2,21% | 166.401,00 |
| 20.02.2025 | 31,03 | 32,00 | 30,86 | 31,68 | 1,93% | 214.616,00 |
| 19.02.2025 | 30,83 | 31,33 | 30,67 | 31,08 | -0,19% | 104.568,00 |
| 18.02.2025 | 30,74 | 31,14 | 30,62 | 31,14 | 1,20% | 117.783,00 |
| 17.02.2025 | 30,83 | 30,83 | 30,77 | 30,77 | 0,16% | - |
| 14.02.2025 | 30,99 | 31,12 | 30,59 | 30,72 | -0,97% | 71.953,00 |
| 13.02.2025 | 31,01 | 31,12 | 30,83 | 31,02 | 1,54% | 103.792,00 |
| 12.02.2025 | 30,65 | 30,82 | 30,38 | 30,55 | -2,11% | 125.245,00 |
| 11.02.2025 | 30,65 | 31,31 | 30,48 | 31,21 | 1,76% | 107.596,00 |
| 10.02.2025 | 30,75 | 31,14 | 30,58 | 30,67 | -0,42% | 69.278,00 |
| 07.02.2025 | 31,12 | 31,17 | 30,49 | 30,80 | -1,03% | 88.905,00 |
| 06.02.2025 | 31,48 | 31,49 | 30,93 | 31,12 | -0,29% | 99.293,00 |
| 05.02.2025 | 31,05 | 31,34 | 30,78 | 31,21 | 0,84% | 111.257,00 |
| 04.02.2025 | 30,84 | 30,98 | 30,39 | 30,95 | 1,54% | 72.646,00 |
| 03.02.2025 | 30,34 | 30,90 | 29,76 | 30,48 | -1,74% | 100.071,00 |
| 31.01.2025 | 31,00 | 31,50 | 30,45 | 31,02 | -0,70% | 179.343,00 |
| 30.01.2025 | 31,53 | 31,69 | 31,01 | 31,24 | 0,45% | 53.514,00 |
| 29.01.2025 | 31,30 | 31,46 | 30,76 | 31,10 | -1,05% | 66.912,00 |
| 28.01.2025 | 32,07 | 32,07 | 31,14 | 31,43 | -1,47% | 92.416,00 |
| 27.01.2025 | 31,53 | 32,24 | 31,53 | 31,90 | 1,21% | 88.003,00 |
| 24.01.2025 | 31,19 | 31,56 | 30,92 | 31,52 | 0,96% | 80.032,00 |
| 23.01.2025 | 31,31 | 31,58 | 31,02 | 31,22 | 0,29% | 74.650,00 |
| 22.01.2025 | 31,60 | 31,60 | 30,72 | 31,13 | -2,01% | 98.422,00 |
| 21.01.2025 | 31,47 | 31,86 | 31,35 | 31,77 | 1,79% | 76.333,00 |
| 17.01.2025 | 31,69 | 31,76 | 31,03 | 31,21 | -0,67% | 69.302,00 |
| 16.01.2025 | 31,10 | 31,46 | 30,82 | 31,42 | 1,03% | 71.409,00 |
| 15.01.2025 | 31,28 | 31,45 | 30,73 | 31,10 | 1,40% | 76.478,00 |
| 14.01.2025 | 30,47 | 30,69 | 30,13 | 30,67 | 2,03% | 76.246,00 |
| 13.01.2025 | 29,98 | 30,20 | 29,55 | 30,06 | 1,11% | 119.244,00 |
| 10.01.2025 | 29,99 | 30,20 | 29,50 | 29,73 | -2,04% | 97.095,00 |
| 08.01.2025 | 30,20 | 30,63 | 29,78 | 30,35 | -0,59% | 89.195,00 |
| 07.01.2025 | 31,11 | 31,17 | 30,29 | 30,53 | -1,17% | 78.818,00 |
| 06.01.2025 | 31,24 | 31,54 | 30,71 | 30,89 | 0,23% | 83.974,00 |
| 03.01.2025 | 30,65 | 30,91 | 30,10 | 30,82 | 0,75% | 136.505,00 |
| 02.01.2025 | 31,04 | 31,24 | 30,48 | 30,59 | -1,26% | 75.096,00 |
| 31.12.2024 | 31,13 | 31,88 | 30,85 | 30,98 | 0,49% | 81.388,00 |
| 30.12.2024 | 30,89 | 31,01 | 30,33 | 30,83 | -0,58% | 78.167,00 |
| 27.12.2024 | 31,08 | 31,43 | 30,64 | 31,01 | -1,24% | 72.901,00 |
| 26.12.2024 | 31,07 | 31,48 | 31,00 | 31,40 | 0,96% | 75.124,00 |
| 24.12.2024 | 30,59 | 31,14 | 30,55 | 31,10 | 1,67% | 30.387,00 |
| 23.12.2024 | 30,58 | 31,19 | 30,47 | 30,59 | -0,42% | 81.844,00 |
| 20.12.2024 | 30,42 | 31,19 | 30,27 | 30,72 | -0,97% | 381.948,00 |
| 19.12.2024 | 31,87 | 31,87 | 30,91 | 31,02 | -1,77% | 112.006,00 |
| 18.12.2024 | 33,07 | 33,14 | 31,22 | 31,58 | -3,66% | 205.364,00 |
| 17.12.2024 | 33,20 | 33,61 | 32,68 | 32,78 | -1,53% | 111.510,00 |
| 16.12.2024 | 33,18 | 33,67 | 33,00 | 33,29 | -0,75% | 106.754,00 |
| 13.12.2024 | 33,75 | 33,75 | 33,06 | 33,54 | -0,92% | 142.489,00 |
| 12.12.2024 | 34,13 | 34,58 | 33,42 | 33,85 | -1,05% | 82.200,00 |
| 11.12.2024 | 34,36 | 34,36 | 33,86 | 34,21 | -0,32% | 161.381,00 |
| 10.12.2024 | 34,03 | 34,56 | 33,55 | 34,32 | 1,06% | 131.521,00 |
| 09.12.2024 | 33,90 | 34,50 | 33,90 | 33,96 | 1,16% | 119.072,00 |
| 06.12.2024 | 34,22 | 34,37 | 33,36 | 33,57 | -0,71% | 73.274,00 |
| 05.12.2024 | 33,83 | 34,54 | 33,64 | 33,81 | 0,21% | 94.114,00 |
| 04.12.2024 | 33,15 | 33,81 | 33,15 | 33,74 | 1,75% | 96.214,00 |
| 03.12.2024 | 33,70 | 33,77 | 32,80 | 33,16 | -1,98% | 98.225,00 |
| 02.12.2024 | 32,72 | 33,97 | 32,54 | 33,83 | 2,89% | 118.633,00 |