190,965$
-0,53%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 188,49 | 197,00 | 188,49 | 189,99 | -1,04% | 272.304,00 |
| 19.12.2024 | 194,63 | 197,65 | 190,36 | 191,99 | 0,05% | 69.832,00 |
| 18.12.2024 | 202,05 | 203,12 | 190,71 | 191,89 | -4,29% | 59.447,00 |
| 17.12.2024 | 201,41 | 202,03 | 198,40 | 200,50 | -1,65% | 39.222,00 |
| 16.12.2024 | 204,16 | 205,11 | 203,15 | 203,87 | 0,41% | 44.406,00 |
| 13.12.2024 | 204,18 | 205,60 | 201,55 | 203,04 | -1,39% | 47.856,00 |
| 12.12.2024 | 206,91 | 209,67 | 205,67 | 205,90 | -1,60% | 51.228,00 |
| 11.12.2024 | 207,92 | 212,65 | 207,92 | 209,24 | 1,13% | 58.031,00 |
| 10.12.2024 | 203,61 | 209,95 | 203,61 | 206,90 | 0,95% | 41.217,00 |
| 09.12.2024 | 206,31 | 208,53 | 204,95 | 204,95 | 0,45% | 31.194,00 |
| 06.12.2024 | 207,73 | 207,73 | 203,37 | 204,04 | -0,62% | 32.015,00 |
| 05.12.2024 | 209,39 | 209,66 | 205,15 | 205,32 | -2,20% | 30.436,00 |
| 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% | 31.260,00 |
| 02.12.2024 | 208,75 | 211,85 | 206,31 | 209,82 | 0,93% | 38.820,00 |
| 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 | 212,17 | 206,49 | 209,33 | -1,04% | 46.272,00 |
| 25.11.2024 | 207,66 | 212,66 | 206,28 | 211,52 | 3,37% | 62.078,00 |
| 22.11.2024 | 202,88 | 206,30 | 202,88 | 204,62 | 1,40% | 49.052,00 |
| 21.11.2024 | 198,43 | 204,01 | 198,43 | 201,80 | 1,27% | 82.418,00 |
| 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% | 34.483,00 |
| 18.11.2024 | 202,71 | 206,08 | 202,07 | 204,05 | 0,88% | 31.991,00 |
| 15.11.2024 | 205,94 | 205,94 | 201,96 | 202,27 | 0,03% | 28.908,00 |
| 14.11.2024 | 203,07 | 205,71 | 201,28 | 202,21 | -0,89% | 28.558,00 |
| 13.11.2024 | 206,30 | 207,83 | 204,01 | 204,02 | -0,64% | 36.937,00 |
| 12.11.2024 | 211,26 | 211,26 | 205,14 | 205,33 | -2,55% | 49.190,00 |
| 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% | 65.409,00 |
| 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% | 83.138,00 |
| 05.11.2024 | 180,98 | 185,93 | 180,00 | 185,33 | 1,67% | 36.543,00 |
| 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% | 50.773,00 |
| 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% | 49.996,00 |
| 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% | 41.483,00 |
| 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% | 26.497,00 |
| 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 |
| 15.10.2024 | 175,05 | 181,15 | 174,92 | 179,50 | 1,98% | 74.715,00 |
| 14.10.2024 | 175,49 | 176,62 | 175,33 | 176,01 | 0,14% | 37.939,00 |
| 11.10.2024 | 175,16 | 177,73 | 175,16 | 175,76 | 0,70% | 79.117,00 |
| 10.10.2024 | 178,54 | 178,54 | 173,73 | 174,54 | -3,51% | 56.950,00 |
| 09.10.2024 | 180,90 | 183,11 | 180,13 | 180,88 | -0,26% | 34.337,00 |
| 08.10.2024 | 181,63 | 182,58 | 179,80 | 181,36 | -0,14% | 33.100,00 |
| 07.10.2024 | 179,74 | 182,37 | 178,69 | 181,61 | 0,24% | 41.260,00 |
| 04.10.2024 | 180,07 | 181,39 | 178,61 | 181,17 | 2,33% | 26.791,00 |
| 03.10.2024 | 177,73 | 179,51 | 176,78 | 177,05 | -1,22% | 27.222,00 |
| 02.10.2024 | 180,28 | 181,69 | 179,24 | 179,24 | -0,64% | 16.900,00 |
| 01.10.2024 | 182,84 | 183,03 | 179,15 | 180,40 | -1,30% | 28.809,00 |
| 30.09.2024 | 181,77 | 183,37 | 179,98 | 182,78 | 0,22% | 26.694,00 |
| 27.09.2024 | 183,89 | 186,46 | 181,52 | 182,37 | -0,09% | 30.464,00 |
| 26.09.2024 | 182,14 | 184,61 | 180,87 | 182,53 | 1,78% | 45.105,00 |
| 25.09.2024 | 179,98 | 180,66 | 178,77 | 179,33 | -0,37% | 39.054,00 |
| 24.09.2024 | 179,12 | 181,00 | 178,83 | 179,99 | 1,23% | 28.081,00 |
| 23.09.2024 | 179,09 | 179,12 | 176,96 | 177,81 | -0,17% | 26.895,00 |
| 20.09.2024 | 180,61 | 180,64 | 177,05 | 178,12 | -1,64% | 194.820,00 |
| 19.09.2024 | 180,58 | 181,37 | 177,74 | 181,09 | 2,91% | 43.795,00 |
| 18.09.2024 | 174,82 | 180,88 | 174,56 | 175,97 | 0,84% | 54.819,00 |
| 17.09.2024 | 173,99 | 176,96 | 172,34 | 174,50 | 1,22% | 67.656,00 |
| 16.09.2024 | 172,47 | 172,84 | 169,28 | 172,40 | 0,29% | 38.188,00 |
| 13.09.2024 | 169,90 | 172,31 | 168,02 | 171,90 | 2,68% | 33.271,00 |
| 12.09.2024 | 166,67 | 167,93 | 164,61 | 167,42 | 1,33% | 27.078,00 |
| 11.09.2024 | 165,05 | 165,87 | 161,92 | 165,22 | -0,74% | 39.033,00 |
| 10.09.2024 | 166,73 | 167,29 | 165,01 | 166,45 | 0,03% | 38.110,00 |
| 09.09.2024 | 165,62 | 166,49 | 164,77 | 166,40 | 0,17% | 46.207,00 |
| 06.09.2024 | 168,99 | 169,04 | 165,73 | 166,12 | -1,36% | 20.395,00 |
| 05.09.2024 | 171,33 | 171,33 | 167,58 | 168,41 | -1,24% | 26.610,00 |
| 04.09.2024 | 171,13 | 171,44 | 169,12 | 170,52 | -0,18% | 21.926,00 |
| 03.09.2024 | 176,43 | 176,43 | 169,47 | 170,83 | -4,38% | 31.170,00 |
| 30.08.2024 | 176,41 | 178,82 | 175,33 | 178,65 | 1,85% | 30.253,00 |
| 29.08.2024 | 176,29 | 177,76 | 174,90 | 175,41 | 0,68% | 22.810,00 |
| 28.08.2024 | 172,18 | 175,68 | 172,18 | 174,23 | 0,70% | 26.630,00 |
| 27.08.2024 | 174,49 | 174,98 | 172,81 | 173,02 | -0,95% | 26.348,00 |
| 26.08.2024 | 178,36 | 179,34 | 174,56 | 174,68 | -0,99% | 31.452,00 |
| 23.08.2024 | 172,15 | 177,92 | 171,94 | 176,43 | 3,19% | 38.533,00 |
| 22.08.2024 | 176,66 | 176,66 | 170,75 | 170,98 | -2,87% | 31.204,00 |
| 21.08.2024 | 171,20 | 176,18 | 170,64 | 176,04 | 3,19% | 88.967,00 |
| 20.08.2024 | 172,22 | 172,22 | 170,15 | 170,60 | -1,45% | 35.250,00 |
| 19.08.2024 | 171,00 | 173,55 | 170,49 | 173,11 | 1,16% | 48.320,00 |
| 16.08.2024 | 170,88 | 172,73 | 169,83 | 171,13 | 0,22% | 32.985,00 |
| 15.08.2024 | 171,92 | 172,82 | 168,22 | 170,76 | 1,73% | 40.835,00 |
| 14.08.2024 | 169,81 | 169,81 | 165,38 | 167,85 | -0,57% | 34.041,00 |
| 13.08.2024 | 167,99 | 168,81 | 165,19 | 168,81 | 1,69% | 44.157,00 |
| 12.08.2024 | 167,05 | 168,35 | 165,45 | 166,00 | -1,13% | 49.301,00 |
| 09.08.2024 | 168,26 | 169,49 | 166,15 | 167,90 | -0,67% | 62.810,00 |
| 08.08.2024 | 168,96 | 169,34 | 166,74 | 169,03 | 1,60% | 39.717,00 |
| 07.08.2024 | 172,02 | 172,32 | 166,19 | 166,36 | -2,05% | 52.722,00 |
| 06.08.2024 | 171,20 | 175,46 | 169,25 | 169,85 | -0,92% | 49.785,00 |
| 05.08.2024 | 169,57 | 172,20 | 166,30 | 171,43 | -3,73% | 79.390,00 |
| 02.08.2024 | 174,53 | 179,36 | 170,45 | 178,08 | -1,35% | 67.364,00 |
| 01.08.2024 | 186,73 | 187,91 | 177,51 | 180,51 | -3,37% | 56.614,00 |