30,727$
-0,95%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 32,90 | 33,15 | 32,82 | 32,88 | 0,31% | 53.613,00 |
| 27.11.2024 | 32,88 | 33,39 | 32,58 | 32,78 | 0,31% | 74.409,00 |
| 26.11.2024 | 32,71 | 33,08 | 32,35 | 32,68 | -1,63% | 119.227,00 |
| 25.11.2024 | 33,71 | 34,13 | 33,18 | 33,22 | 0,24% | 129.375,00 |
| 22.11.2024 | 32,32 | 33,20 | 32,32 | 33,14 | 3,02% | 114.962,00 |
| 21.11.2024 | 31,84 | 32,26 | 31,52 | 32,17 | 1,87% | 118.042,00 |
| 20.11.2024 | 31,82 | 31,83 | 31,19 | 31,58 | -0,72% | 166.910,00 |
| 19.11.2024 | 32,05 | 32,36 | 31,60 | 31,81 | -2,39% | 163.681,00 |
| 18.11.2024 | 33,30 | 33,39 | 32,52 | 32,59 | -1,75% | 89.306,00 |
| 15.11.2024 | 33,91 | 33,94 | 33,08 | 33,17 | -2,38% | 131.899,00 |
| 14.11.2024 | 34,00 | 34,53 | 33,49 | 33,98 | 0,50% | 146.659,00 |
| 13.11.2024 | 33,95 | 34,30 | 33,57 | 33,81 | -0,62% | 130.300,00 |
| 12.11.2024 | 34,34 | 34,51 | 33,59 | 34,02 | -1,79% | 138.381,00 |
| 11.11.2024 | 35,32 | 35,56 | 34,53 | 34,64 | -0,97% | 172.691,00 |
| 08.11.2024 | 34,85 | 35,29 | 34,44 | 34,98 | 0,14% | 242.669,00 |
| 07.11.2024 | 35,41 | 35,53 | 34,63 | 34,93 | -1,22% | 165.974,00 |
| 06.11.2024 | 35,04 | 35,92 | 34,63 | 35,36 | 5,27% | 170.256,00 |
| 05.11.2024 | 32,10 | 33,69 | 32,10 | 33,59 | 3,70% | 113.440,00 |
| 04.11.2024 | 32,27 | 32,76 | 32,07 | 32,39 | 1,03% | 152.184,00 |
| 01.11.2024 | 32,43 | 32,51 | 31,54 | 32,06 | -0,40% | 126.145,00 |
| 31.10.2024 | 33,85 | 33,85 | 31,78 | 32,19 | -5,60% | 238.247,00 |
| 30.10.2024 | 31,79 | 35,20 | 31,45 | 34,10 | 18,98% | 268.241,00 |
| 29.10.2024 | 29,24 | 29,36 | 28,49 | 28,66 | -3,21% | 197.195,00 |
| 28.10.2024 | 29,44 | 29,77 | 29,25 | 29,61 | 1,23% | 109.369,00 |
| 25.10.2024 | 29,18 | 29,72 | 29,12 | 29,25 | 1,11% | 123.609,00 |
| 24.10.2024 | 29,30 | 29,30 | 28,57 | 28,93 | -0,48% | 190.312,00 |
| 23.10.2024 | 29,10 | 29,59 | 28,91 | 29,07 | -0,24% | 234.834,00 |
| 22.10.2024 | 30,27 | 30,48 | 28,95 | 29,14 | -3,41% | 157.248,00 |
| 21.10.2024 | 31,45 | 31,45 | 30,11 | 30,17 | -3,70% | 162.988,00 |
| 18.10.2024 | 31,85 | 31,85 | 31,21 | 31,33 | -0,89% | 81.516,00 |
| 17.10.2024 | 31,51 | 31,70 | 31,23 | 31,61 | -0,06% | 88.673,00 |
| 16.10.2024 | 31,52 | 31,82 | 31,50 | 31,63 | 1,70% | 86.706,00 |
| 15.10.2024 | 31,25 | 31,90 | 31,10 | 31,10 | -0,86% | 100.836,00 |
| 14.10.2024 | 30,91 | 31,60 | 30,73 | 31,37 | 1,52% | 120.284,00 |
| 11.10.2024 | 30,87 | 31,08 | 30,62 | 30,90 | 0,36% | 295.047,00 |
| 10.10.2024 | 31,16 | 31,20 | 30,74 | 30,79 | -1,19% | 141.710,00 |
| 09.10.2024 | 31,11 | 31,57 | 31,11 | 31,16 | 0,23% | 58.236,00 |
| 08.10.2024 | 31,08 | 31,10 | 30,50 | 31,09 | 0,61% | 96.217,00 |
| 07.10.2024 | 31,31 | 31,37 | 30,74 | 30,90 | -2,00% | 78.832,00 |
| 04.10.2024 | 31,84 | 31,84 | 31,29 | 31,53 | 0,29% | 80.666,00 |
| 03.10.2024 | 32,09 | 32,15 | 31,38 | 31,44 | -2,90% | 122.444,00 |
| 02.10.2024 | 32,54 | 32,76 | 32,11 | 32,38 | -0,89% | 99.654,00 |
| 01.10.2024 | 33,18 | 33,18 | 32,35 | 32,67 | -1,60% | 113.429,00 |
| 30.09.2024 | 32,94 | 33,21 | 32,65 | 33,20 | 0,24% | 159.821,00 |
| 27.09.2024 | 33,82 | 34,48 | 33,01 | 33,12 | -0,90% | 163.836,00 |
| 26.09.2024 | 33,27 | 34,25 | 33,10 | 33,42 | 1,74% | 220.868,00 |
| 25.09.2024 | 32,96 | 33,00 | 32,42 | 32,85 | -0,58% | 360.220,00 |
| 24.09.2024 | 32,95 | 33,25 | 32,50 | 33,04 | 1,01% | 179.411,00 |
| 23.09.2024 | 34,41 | 34,43 | 32,44 | 32,71 | -4,05% | 279.893,00 |
| 20.09.2024 | 34,27 | 34,31 | 33,53 | 34,09 | -0,79% | 1.700.498,00 |
| 19.09.2024 | 34,16 | 34,46 | 33,68 | 34,36 | 3,00% | 166.416,00 |
| 18.09.2024 | 34,32 | 34,60 | 33,27 | 33,36 | -2,43% | 232.290,00 |
| 17.09.2024 | 33,64 | 34,55 | 33,45 | 34,19 | 2,33% | 189.502,00 |
| 16.09.2024 | 33,25 | 33,50 | 32,90 | 33,41 | 0,54% | 126.847,00 |
| 13.09.2024 | 32,50 | 33,23 | 32,32 | 33,23 | 3,78% | 131.349,00 |
| 12.09.2024 | 31,80 | 32,14 | 31,29 | 32,02 | 1,23% | 114.627,00 |
| 11.09.2024 | 31,10 | 31,64 | 30,65 | 31,63 | 0,57% | 162.384,00 |
| 10.09.2024 | 31,76 | 31,76 | 30,73 | 31,45 | -1,13% | 121.468,00 |
| 09.09.2024 | 31,39 | 32,37 | 31,00 | 31,81 | 1,60% | 166.273,00 |
| 06.09.2024 | 31,99 | 31,99 | 31,18 | 31,31 | -1,85% | 110.858,00 |
| 05.09.2024 | 31,90 | 32,16 | 31,71 | 31,90 | 0,50% | 143.441,00 |
| 04.09.2024 | 31,69 | 31,87 | 31,47 | 31,74 | 0,13% | 100.956,00 |
| 03.09.2024 | 31,93 | 32,34 | 31,56 | 31,70 | -1,89% | 110.317,00 |
| 30.08.2024 | 32,11 | 32,34 | 31,91 | 32,31 | 1,06% | 84.339,00 |
| 29.08.2024 | 32,20 | 32,33 | 31,78 | 31,97 | 0,06% | 109.849,00 |
| 28.08.2024 | 32,05 | 32,15 | 31,70 | 31,95 | -0,56% | 100.301,00 |
| 27.08.2024 | 32,15 | 32,35 | 31,80 | 32,13 | -0,62% | 69.055,00 |
| 26.08.2024 | 32,16 | 32,92 | 31,98 | 32,33 | 1,44% | 132.457,00 |
| 23.08.2024 | 31,29 | 32,38 | 31,21 | 31,87 | 2,57% | 114.552,00 |
| 22.08.2024 | 31,49 | 31,50 | 31,05 | 31,07 | -1,58% | 97.496,00 |
| 21.08.2024 | 30,96 | 31,57 | 30,96 | 31,57 | 2,53% | 134.047,00 |
| 20.08.2024 | 30,58 | 30,87 | 30,41 | 30,79 | 0,46% | 102.583,00 |
| 19.08.2024 | 30,45 | 30,80 | 30,33 | 30,65 | 0,86% | 103.155,00 |
| 16.08.2024 | 30,26 | 30,62 | 30,14 | 30,39 | 0,33% | 231.151,00 |
| 15.08.2024 | 30,44 | 30,61 | 30,15 | 30,29 | 1,03% | 124.592,00 |
| 14.08.2024 | 30,40 | 30,40 | 29,85 | 29,98 | 0,77% | 161.479,00 |
| 13.08.2024 | 29,59 | 29,86 | 29,35 | 29,75 | 1,40% | 164.834,00 |
| 12.08.2024 | 29,70 | 29,74 | 29,00 | 29,34 | -1,38% | 212.559,00 |
| 09.08.2024 | 30,10 | 30,10 | 29,51 | 29,75 | -0,77% | 146.804,00 |
| 08.08.2024 | 30,45 | 30,58 | 29,79 | 29,98 | -0,93% | 177.919,00 |
| 07.08.2024 | 31,10 | 31,31 | 30,16 | 30,26 | -1,63% | 201.316,00 |
| 06.08.2024 | 31,50 | 31,50 | 30,53 | 30,76 | -2,26% | 357.290,00 |
| 05.08.2024 | 31,50 | 31,99 | 31,11 | 31,47 | -3,73% | 265.745,00 |
| 02.08.2024 | 31,95 | 32,96 | 31,60 | 32,69 | -0,94% | 181.677,00 |
| 01.08.2024 | 33,88 | 34,60 | 31,91 | 33,00 | 0,82% | 202.820,00 |