37,016$
-0,33%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 37,39 | 38,00 | 36,82 | 36,95 | -0,51% | 114.392,00 |
| 15.10.2026 | 36,77 | 37,78 | 36,77 | 37,14 | 2,46% | 107.308,00 |
| 14.10.2026 | 36,59 | 36,87 | 36,06 | 36,25 | -2,11% | 123.965,00 |
| 13.10.2026 | 36,78 | 37,11 | 36,49 | 37,03 | 1,67% | 103.388,00 |
| 12.10.2026 | 35,25 | 36,54 | 34,67 | 36,42 | -0,68% | 181.045,00 |
| 09.10.2026 | 37,17 | 37,17 | 36,60 | 36,67 | -1,13% | 90.109,00 |
| 08.10.2026 | 36,59 | 37,33 | 36,37 | 37,09 | 0,46% | 160.937,00 |
| 07.10.2026 | 37,39 | 37,55 | 36,89 | 36,92 | -1,70% | 98.188,00 |
| 06.10.2026 | 37,61 | 37,93 | 37,23 | 37,56 | 0,37% | 99.276,00 |
| 05.10.2026 | 37,55 | 37,77 | 37,15 | 37,42 | -0,27% | 144.071,00 |
| 02.10.2026 | 37,89 | 38,42 | 37,40 | 37,52 | 0,62% | 104.614,00 |
| 01.10.2026 | 36,95 | 37,51 | 36,71 | 37,29 | 0,51% | 102.624,00 |
| 30.09.2026 | 37,79 | 37,97 | 37,06 | 37,10 | -1,07% | 91.177,00 |
| 29.09.2026 | 37,70 | 37,80 | 37,45 | 37,50 | -0,90% | 113.508,00 |
| 28.09.2026 | 37,38 | 38,08 | 37,24 | 37,84 | 0,40% | 119.294,00 |
| 25.09.2026 | 37,44 | 37,85 | 36,87 | 37,69 | 0,96% | 99.038,00 |
| 24.09.2026 | 37,50 | 37,65 | 36,80 | 37,33 | 0,05% | 108.828,00 |
| 23.09.2026 | 37,37 | 37,87 | 36,51 | 37,31 | -1,01% | 84.356,00 |
| 22.09.2026 | 37,83 | 38,07 | 37,47 | 37,69 | 1,45% | 132.306,00 |
| 21.09.2026 | 37,00 | 37,59 | 36,73 | 37,15 | 1,03% | 190.923,00 |
| 18.09.2026 | 37,00 | 37,81 | 36,32 | 36,77 | -1,37% | 668.002,00 |
| 17.09.2026 | 38,23 | 38,23 | 37,17 | 37,28 | -0,59% | 108.421,00 |
| 16.09.2026 | 37,78 | 38,34 | 37,34 | 37,50 | -0,16% | 208.552,00 |
| 15.09.2026 | 38,33 | 38,61 | 37,50 | 37,56 | -1,80% | 190.592,00 |
| 14.09.2026 | 38,06 | 38,27 | 37,71 | 38,25 | 0,53% | 201.155,00 |
| 11.09.2026 | 38,71 | 39,05 | 38,03 | 38,05 | -1,07% | 197.146,00 |
| 10.09.2026 | 39,02 | 39,35 | 38,27 | 38,46 | -1,91% | 200.827,00 |
| 09.09.2026 | 39,04 | 39,87 | 38,70 | 39,21 | -0,63% | 199.535,00 |
| 08.09.2026 | 41,33 | 41,33 | 39,33 | 39,46 | -4,98% | 252.302,00 |
| 04.09.2026 | 38,66 | 41,72 | 38,66 | 41,53 | 5,70% | 290.788,00 |
| 03.09.2026 | 38,95 | 39,74 | 38,14 | 39,29 | 2,03% | 271.778,00 |
| 02.09.2026 | 37,98 | 38,66 | 37,83 | 38,51 | 2,12% | 137.554,00 |
| 01.09.2026 | 37,57 | 38,13 | 37,29 | 37,71 | -0,03% | 266.830,00 |
| 31.08.2026 | 37,20 | 38,00 | 37,20 | 37,72 | 1,92% | 380.697,00 |
| 28.08.2026 | 37,33 | 37,42 | 36,78 | 37,01 | -0,22% | 120.779,00 |
| 27.08.2026 | 36,67 | 37,26 | 36,25 | 37,09 | -0,05% | 151.090,00 |
| 26.08.2026 | 37,02 | 37,62 | 36,86 | 37,11 | -1,12% | 165.894,00 |
| 25.08.2026 | 37,56 | 37,81 | 37,01 | 37,53 | 0,03% | 186.037,00 |
| 24.08.2026 | 38,61 | 38,61 | 37,49 | 37,52 | -2,82% | 141.551,00 |
| 21.08.2026 | 38,48 | 38,82 | 38,32 | 38,61 | 1,02% | 131.228,00 |
| 20.08.2026 | 38,18 | 38,29 | 37,98 | 38,22 | -1,11% | 105.448,00 |
| 19.08.2026 | 38,75 | 39,45 | 38,49 | 38,65 | -0,64% | 146.179,00 |
| 18.08.2026 | 38,77 | 38,96 | 38,31 | 38,90 | 0,36% | 104.326,00 |
| 17.08.2026 | 38,81 | 39,18 | 38,51 | 38,76 | -0,46% | 91.398,00 |
| 14.08.2026 | 38,38 | 39,13 | 38,30 | 38,94 | -0,05% | 145.009,00 |
| 13.08.2026 | 39,64 | 39,70 | 38,96 | 38,96 | -0,79% | 116.848,00 |
| 12.08.2026 | 40,06 | 40,06 | 39,00 | 39,27 | -1,31% | 109.142,00 |
| 11.08.2026 | 40,00 | 40,42 | 39,50 | 39,79 | 0,40% | 128.822,00 |
| 10.08.2026 | 40,44 | 40,60 | 39,54 | 39,63 | -2,77% | 136.015,00 |
| 07.08.2026 | 39,38 | 41,14 | 39,38 | 40,76 | 3,64% | 143.368,00 |
| 06.08.2026 | 39,63 | 40,34 | 39,32 | 39,33 | -0,63% | 152.431,00 |
| 05.08.2026 | 41,07 | 41,07 | 37,75 | 39,58 | -3,72% | 210.466,00 |
| 04.08.2026 | 38,97 | 41,74 | 38,19 | 41,11 | 6,01% | 300.449,00 |
| 03.08.2026 | 38,75 | 39,28 | 38,24 | 38,78 | 1,44% | 124.563,00 |
| 31.07.2026 | 38,60 | 39,02 | 37,56 | 38,23 | -1,14% | 149.638,00 |
| 30.07.2026 | 40,09 | 40,47 | 38,58 | 38,67 | -4,54% | 118.604,00 |
| 29.07.2026 | 40,54 | 41,00 | 40,25 | 40,51 | 0,50% | 148.825,00 |
| 28.07.2026 | 39,33 | 40,71 | 39,19 | 40,31 | 3,52% | 146.193,00 |
| 27.07.2026 | 38,90 | 39,33 | 38,47 | 38,94 | 0,70% | 98.528,00 |
| 24.07.2026 | 38,23 | 38,97 | 38,15 | 38,67 | 1,52% | 87.026,00 |
| 23.07.2026 | 38,16 | 38,59 | 37,56 | 38,09 | -1,83% | 115.941,00 |
| 22.07.2026 | 38,16 | 38,84 | 38,16 | 38,80 | 1,25% | 81.635,00 |
| 21.07.2026 | 37,99 | 38,80 | 37,69 | 38,32 | 1,30% | 125.068,00 |
| 20.07.2026 | 38,64 | 39,05 | 37,74 | 37,83 | -1,97% | 111.995,00 |
| 17.07.2026 | 38,82 | 39,75 | 38,11 | 38,59 | -2,13% | 120.133,00 |
| 16.07.2026 | 38,10 | 39,47 | 38,10 | 39,43 | 3,60% | 109.734,00 |
| 15.07.2026 | 37,39 | 38,30 | 37,39 | 38,06 | 2,34% | 95.305,00 |
| 14.07.2026 | 37,77 | 38,15 | 37,08 | 37,19 | -1,20% | 195.788,00 |
| 13.07.2026 | 37,40 | 37,90 | 37,40 | 37,64 | 0,45% | 84.505,00 |
| 10.07.2026 | 37,06 | 37,99 | 37,02 | 37,47 | 0,94% | 96.006,00 |
| 09.07.2026 | 37,31 | 37,56 | 36,95 | 37,12 | -0,32% | 110.824,00 |
| 08.07.2026 | 37,26 | 37,30 | 36,63 | 37,24 | -0,53% | 126.078,00 |
| 07.07.2026 | 38,08 | 38,31 | 37,31 | 37,44 | -1,14% | 140.610,00 |
| 06.07.2026 | 37,97 | 38,18 | 37,14 | 37,87 | -0,16% | 118.330,00 |
| 02.07.2026 | 38,81 | 38,81 | 37,71 | 37,93 | -1,58% | 131.712,00 |
| 01.07.2026 | 38,87 | 39,49 | 38,30 | 38,54 | -1,10% | 120.794,00 |
| 30.06.2026 | 39,06 | 39,44 | 38,82 | 38,97 | -0,10% | 132.720,00 |
| 29.06.2026 | 40,54 | 40,54 | 38,76 | 39,01 | -3,99% | 186.397,00 |
| 26.06.2026 | 39,66 | 40,65 | 39,23 | 40,63 | 2,19% | 579.682,00 |
| 25.06.2026 | 39,44 | 40,31 | 39,44 | 39,76 | 0,84% | 108.736,00 |
| 24.06.2026 | 39,35 | 39,96 | 38,95 | 39,43 | 1,75% | 195.940,00 |
| 23.06.2026 | 38,85 | 39,29 | 38,34 | 38,75 | -0,39% | 219.620,00 |
| 22.06.2026 | 39,22 | 39,85 | 38,71 | 38,90 | -1,14% | 101.813,00 |
| 19.06.2026 | 39,32 | 39,35 | 39,32 | 39,35 | -0,16% | - |
| 18.06.2026 | 38,65 | 39,51 | 38,44 | 39,41 | 3,19% | 322.610,00 |
| 17.06.2026 | 39,10 | 39,54 | 37,85 | 38,19 | -2,80% | 118.706,00 |
| 16.06.2026 | 39,33 | 39,53 | 38,93 | 39,29 | 0,69% | 114.821,00 |
| 15.06.2026 | 39,92 | 40,78 | 38,99 | 39,02 | -0,96% | 126.599,00 |
| 12.06.2026 | 39,28 | 39,85 | 39,05 | 39,40 | 0,61% | 106.632,00 |
| 11.06.2026 | 38,85 | 39,22 | 38,35 | 39,16 | 0,75% | 151.810,00 |
| 10.06.2026 | 39,51 | 39,70 | 38,00 | 38,87 | -1,12% | 107.412,00 |
| 09.06.2026 | 39,96 | 40,22 | 39,29 | 39,31 | -0,38% | 96.694,00 |
| 08.06.2026 | 39,31 | 39,99 | 38,84 | 39,46 | 0,59% | 105.555,00 |
| 05.06.2026 | 39,42 | 39,56 | 38,92 | 39,23 | -0,20% | 89.426,00 |
| 04.06.2026 | 39,13 | 40,00 | 38,85 | 39,31 | 1,16% | 114.971,00 |
| 03.06.2026 | 38,80 | 39,28 | 38,50 | 38,86 | -0,13% | 78.508,00 |
| 02.06.2026 | 38,99 | 39,88 | 38,80 | 38,91 | 0,52% | 134.190,00 |
| 01.06.2026 | 39,00 | 39,36 | 37,94 | 38,71 | -1,22% | 116.692,00 |
| 29.05.2026 | 40,54 | 40,92 | 39,14 | 39,19 | -3,45% | 176.212,00 |
| 28.05.2026 | 39,83 | 40,72 | 39,49 | 40,59 | 1,22% | 170.593,00 |