37,983$
-0,59%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 38,43 | 39,10 | 37,79 | 38,21 | 0,24% | 112.488,00 |
| 10.10.2025 | 38,85 | 39,18 | 38,06 | 38,12 | -1,52% | 214.615,00 |
| 09.10.2025 | 39,29 | 39,57 | 38,58 | 38,71 | -2,22% | 157.393,00 |
| 08.10.2025 | 39,70 | 39,74 | 39,02 | 39,59 | 0,61% | 87.571,00 |
| 07.10.2025 | 40,26 | 40,35 | 39,15 | 39,35 | -3,10% | 93.623,00 |
| 06.10.2025 | 41,40 | 41,46 | 40,54 | 40,61 | -2,42% | 102.668,00 |
| 03.10.2025 | 40,80 | 41,96 | 40,80 | 41,62 | 2,00% | - |
| 02.10.2025 | 41,08 | 41,08 | 40,32 | 40,80 | -0,41% | 96.928,00 |
| 01.10.2025 | 40,62 | 41,29 | 40,18 | 40,97 | 0,37% | 119.777,00 |
| 30.09.2025 | 40,21 | 40,93 | 40,07 | 40,82 | 1,42% | 91.064,00 |
| 29.09.2025 | 41,13 | 41,17 | 40,03 | 40,25 | -2,12% | 102.569,00 |
| 26.09.2025 | 39,79 | 41,12 | 39,55 | 41,12 | 3,52% | 135.094,00 |
| 25.09.2025 | 39,48 | 39,75 | 38,95 | 39,72 | 0,28% | 112.996,00 |
| 24.09.2025 | 39,70 | 39,86 | 39,36 | 39,61 | -0,03% | 93.150,00 |
| 23.09.2025 | 39,60 | 40,30 | 39,51 | 39,62 | 0,53% | 106.394,00 |
| 22.09.2025 | 39,45 | 40,00 | 39,15 | 39,41 | -0,25% | 117.898,00 |
| 19.09.2025 | 40,54 | 40,59 | 39,29 | 39,51 | -2,52% | 319.186,00 |
| 18.09.2025 | 40,43 | 40,90 | 40,24 | 40,53 | 0,92% | 157.375,00 |
| 17.09.2025 | 40,19 | 41,54 | 40,10 | 40,16 | -0,17% | 116.783,00 |
| 16.09.2025 | 40,59 | 40,95 | 39,95 | 40,23 | -1,03% | 109.052,00 |
| 15.09.2025 | 40,66 | 41,00 | 40,20 | 40,65 | 0,52% | 156.839,00 |
| 12.09.2025 | 40,73 | 41,01 | 40,28 | 40,44 | -1,32% | 102.621,00 |
| 11.09.2025 | 39,76 | 41,07 | 39,76 | 40,98 | 3,07% | 156.808,00 |
| 10.09.2025 | 39,78 | 39,78 | 39,10 | 39,76 | -0,23% | 131.681,00 |
| 09.09.2025 | 40,62 | 40,66 | 39,83 | 39,85 | -1,87% | 102.104,00 |
| 08.09.2025 | 40,10 | 40,67 | 39,52 | 40,61 | 1,55% | 167.687,00 |
| 05.09.2025 | 40,00 | 40,76 | 39,69 | 39,99 | -0,02% | 119.326,00 |
| 04.09.2025 | 39,61 | 40,00 | 39,29 | 40,00 | 1,91% | 147.225,00 |
| 03.09.2025 | 39,36 | 39,50 | 38,89 | 39,25 | -0,51% | 128.471,00 |
| 02.09.2025 | 38,35 | 39,55 | 38,35 | 39,45 | 1,65% | 167.571,00 |
| 29.08.2025 | 38,91 | 39,01 | 38,37 | 38,81 | -0,23% | 139.924,00 |
| 28.08.2025 | 39,25 | 39,51 | 38,03 | 38,90 | -1,27% | 380.335,00 |
| 27.08.2025 | 38,50 | 39,49 | 38,50 | 39,40 | 1,91% | 110.223,00 |
| 26.08.2025 | 38,55 | 38,99 | 38,44 | 38,66 | 0,47% | 136.802,00 |
| 25.08.2025 | 38,63 | 38,81 | 38,31 | 38,48 | -1,00% | 134.722,00 |
| 22.08.2025 | 37,89 | 39,20 | 37,40 | 38,87 | 3,79% | 200.025,00 |
| 21.08.2025 | 37,54 | 37,98 | 37,29 | 37,45 | -1,08% | 144.884,00 |
| 20.08.2025 | 38,11 | 38,42 | 37,69 | 37,86 | -1,20% | 144.804,00 |
| 19.08.2025 | 37,35 | 38,79 | 37,35 | 38,32 | 1,83% | 168.859,00 |
| 18.08.2025 | 38,20 | 38,31 | 37,30 | 37,63 | -1,47% | 126.204,00 |
| 15.08.2025 | 39,12 | 39,12 | 38,18 | 38,19 | -2,50% | 215.195,00 |
| 14.08.2025 | 39,47 | 39,71 | 39,08 | 39,17 | -2,51% | 147.841,00 |
| 13.08.2025 | 38,79 | 40,18 | 38,79 | 40,18 | 3,99% | 252.831,00 |
| 12.08.2025 | 37,39 | 38,94 | 37,30 | 38,64 | 3,93% | 248.309,00 |
| 11.08.2025 | 37,57 | 38,19 | 36,40 | 37,18 | -0,56% | 253.635,00 |
| 08.08.2025 | 36,54 | 37,76 | 36,47 | 37,39 | 2,44% | 515.754,00 |
| 07.08.2025 | 36,69 | 36,86 | 35,32 | 36,50 | -0,27% | 278.001,00 |
| 06.08.2025 | 34,70 | 36,80 | 34,63 | 36,60 | 4,81% | 327.438,00 |
| 05.08.2025 | 34,63 | 35,80 | 31,58 | 34,92 | 10,58% | 356.824,00 |
| 04.08.2025 | 30,75 | 32,00 | 30,28 | 31,58 | 3,78% | 201.369,00 |
| 01.08.2025 | 30,19 | 30,53 | 29,53 | 30,43 | 0,23% | 223.411,00 |
| 31.07.2025 | 31,66 | 31,73 | 30,19 | 30,36 | -5,10% | 318.072,00 |
| 30.07.2025 | 32,05 | 32,56 | 30,99 | 31,99 | -0,25% | 407.540,00 |
| 29.07.2025 | 32,71 | 32,77 | 31,98 | 32,07 | -1,08% | 105.872,00 |
| 28.07.2025 | 32,68 | 32,81 | 32,32 | 32,42 | -0,67% | 106.316,00 |
| 25.07.2025 | 33,26 | 33,26 | 32,54 | 32,64 | -1,00% | 125.369,00 |
| 24.07.2025 | 33,04 | 33,17 | 32,70 | 32,97 | -0,78% | 139.982,00 |
| 23.07.2025 | 32,63 | 33,35 | 32,56 | 33,23 | 3,04% | 121.053,00 |
| 22.07.2025 | 31,79 | 32,50 | 31,73 | 32,25 | 1,42% | 114.268,00 |
| 21.07.2025 | 31,75 | 31,88 | 31,41 | 31,80 | 1,21% | 161.247,00 |
| 18.07.2025 | 32,39 | 32,39 | 31,00 | 31,42 | -2,84% | 188.849,00 |
| 17.07.2025 | 32,53 | 32,88 | 32,23 | 32,34 | -0,55% | 147.159,00 |
| 16.07.2025 | 32,30 | 32,72 | 31,95 | 32,52 | 1,47% | 108.834,00 |
| 15.07.2025 | 33,51 | 33,51 | 32,04 | 32,05 | -3,35% | 154.091,00 |
| 14.07.2025 | 32,58 | 33,20 | 32,15 | 33,16 | 0,76% | 159.512,00 |
| 11.07.2025 | 33,33 | 33,36 | 32,66 | 32,91 | -1,88% | 118.307,00 |
| 10.07.2025 | 33,27 | 34,13 | 33,27 | 33,54 | -0,36% | 140.705,00 |
| 09.07.2025 | 33,54 | 33,67 | 33,07 | 33,66 | 0,81% | 123.570,00 |
| 08.07.2025 | 33,15 | 33,82 | 33,15 | 33,39 | 0,33% | 179.163,00 |
| 07.07.2025 | 33,27 | 33,59 | 32,93 | 33,28 | -0,45% | 171.540,00 |
| 03.07.2025 | 33,48 | 33,62 | 33,12 | 33,43 | 0,39% | 61.388,00 |
| 02.07.2025 | 32,50 | 33,49 | 32,36 | 33,30 | 2,90% | 224.020,00 |
| 01.07.2025 | 30,64 | 32,54 | 30,42 | 32,36 | 5,34% | 162.357,00 |
| 30.06.2025 | 31,02 | 31,02 | 30,53 | 30,72 | -0,94% | 199.692,00 |
| 27.06.2025 | 30,89 | 31,36 | 30,64 | 31,01 | 1,01% | 201.518,00 |
| 26.06.2025 | 29,87 | 30,70 | 29,75 | 30,70 | 2,85% | 134.580,00 |
| 25.06.2025 | 30,31 | 30,33 | 29,45 | 29,85 | -1,52% | 175.272,00 |
| 24.06.2025 | 30,94 | 31,08 | 30,06 | 30,31 | -1,33% | 191.826,00 |
| 23.06.2025 | 29,98 | 30,74 | 29,84 | 30,72 | 1,52% | 170.324,00 |
| 20.06.2025 | 30,66 | 30,69 | 30,04 | 30,26 | -1,24% | 313.762,00 |
| 18.06.2025 | 30,06 | 30,80 | 29,96 | 30,64 | 1,86% | 223.519,00 |
| 17.06.2025 | 30,43 | 30,64 | 30,01 | 30,08 | -1,64% | 127.349,00 |
| 16.06.2025 | 30,34 | 30,65 | 30,01 | 30,58 | 1,46% | 118.423,00 |
| 13.06.2025 | 30,66 | 30,78 | 30,06 | 30,14 | -2,96% | 107.967,00 |
| 12.06.2025 | 30,80 | 31,09 | 30,60 | 31,06 | 0,71% | 143.417,00 |
| 11.06.2025 | 30,80 | 31,14 | 30,69 | 30,84 | 0,72% | 134.083,00 |
| 10.06.2025 | 30,50 | 31,04 | 30,43 | 30,62 | 1,32% | 134.893,00 |
| 09.06.2025 | 30,04 | 30,37 | 29,87 | 30,22 | 2,03% | 133.193,00 |
| 06.06.2025 | 29,72 | 29,91 | 29,53 | 29,62 | 1,23% | 153.617,00 |
| 05.06.2025 | 29,25 | 29,35 | 28,85 | 29,26 | 0,17% | 128.910,00 |
| 04.06.2025 | 29,51 | 29,77 | 29,10 | 29,21 | -0,78% | 132.526,00 |
| 03.06.2025 | 29,17 | 29,71 | 29,00 | 29,44 | 1,17% | 148.936,00 |
| 02.06.2025 | 30,19 | 30,19 | 29,04 | 29,10 | -3,96% | 238.237,00 |
| 30.05.2025 | 30,06 | 30,42 | 29,95 | 30,30 | 0,30% | 147.383,00 |
| 29.05.2025 | 30,00 | 30,27 | 29,77 | 30,21 | 1,72% | 109.395,00 |
| 28.05.2025 | 29,78 | 29,92 | 29,61 | 29,70 | -0,27% | 91.478,00 |
| 27.05.2025 | 29,31 | 29,80 | 28,85 | 29,78 | 3,37% | 96.996,00 |
| 23.05.2025 | 28,28 | 28,86 | 28,08 | 28,81 | -0,14% | 108.087,00 |
| 22.05.2025 | 28,64 | 29,17 | 28,64 | 28,85 | 0,03% | 185.357,00 |
| 21.05.2025 | 29,30 | 29,65 | 28,71 | 28,84 | -2,73% | 181.091,00 |