187,504$
-2,62%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 192,55 | 195,80 | 187,26 | 187,67 | -2,53% | 120.355,00 |
| 07.08.2025 | 189,80 | 194,44 | 189,80 | 192,55 | -0,54% | 123.503,00 |
| 06.08.2025 | 193,00 | 194,67 | 191,70 | 193,59 | -0,13% | 130.514,00 |
| 05.08.2025 | 187,95 | 194,29 | 187,95 | 193,85 | 3,64% | 169.862,00 |
| 04.08.2025 | 182,02 | 188,29 | 181,88 | 187,05 | 3,25% | 223.336,00 |
| 01.08.2025 | 169,00 | 184,37 | 165,83 | 181,16 | 9,97% | 300.484,00 |
| 31.07.2025 | 165,26 | 166,74 | 163,30 | 164,74 | -0,23% | 125.689,00 |
| 30.07.2025 | 165,12 | 166,79 | 164,10 | 165,12 | -0,10% | 129.960,00 |
| 29.07.2025 | 166,00 | 167,58 | 165,15 | 165,29 | -0,04% | 138.154,00 |
| 28.07.2025 | 165,52 | 167,16 | 163,85 | 165,35 | -0,64% | 77.955,00 |
| 25.07.2025 | 164,84 | 166,44 | 162,69 | 166,42 | 1,97% | 51.807,00 |
| 24.07.2025 | 160,00 | 163,21 | 158,63 | 163,20 | 1,10% | 107.034,00 |
| 23.07.2025 | 158,12 | 161,43 | 157,96 | 161,43 | 2,76% | 61.414,00 |
| 22.07.2025 | 155,80 | 158,37 | 154,85 | 157,09 | 1,44% | 98.528,00 |
| 21.07.2025 | 157,29 | 158,49 | 154,57 | 154,86 | -1,43% | 49.514,00 |
| 18.07.2025 | 157,62 | 157,62 | 155,98 | 157,11 | 0,54% | 92.020,00 |
| 17.07.2025 | 154,98 | 157,73 | 153,45 | 156,26 | 1,36% | 127.841,00 |
| 16.07.2025 | 159,04 | 159,04 | 152,64 | 154,17 | -2,36% | 173.579,00 |
| 15.07.2025 | 162,29 | 163,10 | 157,89 | 157,89 | -2,31% | 199.899,00 |
| 14.07.2025 | 161,57 | 162,78 | 160,03 | 161,62 | -1,02% | 154.813,00 |
| 11.07.2025 | 165,70 | 166,10 | 161,91 | 163,29 | -2,01% | 73.430,00 |
| 10.07.2025 | 168,07 | 169,98 | 166,29 | 166,64 | -0,42% | 241.162,00 |
| 09.07.2025 | 164,80 | 167,36 | 163,30 | 167,34 | 1,89% | 139.741,00 |
| 08.07.2025 | 163,58 | 168,28 | 163,37 | 164,23 | 0,56% | 127.292,00 |
| 07.07.2025 | 167,38 | 168,60 | 163,31 | 163,31 | -3,14% | 69.804,00 |
| 03.07.2025 | 167,43 | 168,60 | 166,05 | 168,60 | 1,44% | 46.127,00 |
| 02.07.2025 | 161,57 | 166,47 | 160,56 | 166,21 | 3,09% | 103.521,00 |
| 01.07.2025 | 156,27 | 164,37 | 156,08 | 161,23 | 3,04% | 84.727,00 |
| 30.06.2025 | 159,09 | 159,32 | 155,02 | 156,48 | -1,54% | 130.265,00 |
| 27.06.2025 | 157,96 | 160,80 | 156,46 | 158,92 | 1,15% | 159.006,00 |
| 26.06.2025 | 157,84 | 159,30 | 154,69 | 157,11 | -0,54% | 150.442,00 |
| 25.06.2025 | 159,45 | 159,70 | 156,08 | 157,96 | -1,08% | 315.547,00 |
| 24.06.2025 | 158,45 | 160,64 | 157,30 | 159,69 | 0,47% | 74.841,00 |
| 23.06.2025 | 155,54 | 159,26 | 154,37 | 158,95 | 1,83% | 83.688,00 |
| 20.06.2025 | 157,66 | 158,17 | 154,90 | 156,10 | -0,74% | 177.036,00 |
| 18.06.2025 | 151,79 | 157,83 | 151,79 | 157,26 | 2,94% | 294.945,00 |
| 17.06.2025 | 154,40 | 158,44 | 152,24 | 152,77 | -2,16% | 171.560,00 |
| 16.06.2025 | 152,28 | 156,20 | 151,61 | 156,15 | 2,25% | 270.699,00 |
| 13.06.2025 | 153,57 | 154,66 | 152,42 | 152,71 | -2,00% | 79.334,00 |
| 12.06.2025 | 153,36 | 155,85 | 152,70 | 155,82 | 0,95% | 65.077,00 |
| 11.06.2025 | 156,53 | 157,99 | 153,47 | 154,36 | -0,67% | 51.625,00 |
| 10.06.2025 | 157,40 | 157,82 | 154,77 | 155,40 | -0,76% | 51.996,00 |
| 09.06.2025 | 151,80 | 156,91 | 151,80 | 156,59 | 2,15% | 97.091,00 |
| 06.06.2025 | 155,29 | 157,63 | 152,72 | 153,30 | 0,36% | 197.359,00 |
| 05.06.2025 | 149,97 | 152,83 | 148,47 | 152,75 | 1,29% | 78.347,00 |
| 04.06.2025 | 150,73 | 151,78 | 150,52 | 150,80 | 0,05% | 33.247,00 |
| 03.06.2025 | 149,27 | 151,34 | 148,24 | 150,72 | 1,57% | 26.415,00 |
| 02.06.2025 | 148,52 | 151,33 | 147,75 | 148,39 | -1,69% | 67.636,00 |
| 30.05.2025 | 152,26 | 153,73 | 150,05 | 150,94 | -2,02% | 64.136,00 |
| 29.05.2025 | 153,13 | 154,21 | 151,11 | 154,05 | 1,56% | 49.903,00 |
| 28.05.2025 | 150,80 | 152,36 | 149,16 | 151,68 | 0,56% | 137.777,00 |
| 27.05.2025 | 147,52 | 150,85 | 147,37 | 150,83 | 3,41% | 88.699,00 |
| 23.05.2025 | 145,10 | 146,68 | 144,62 | 145,86 | -0,98% | 65.093,00 |
| 22.05.2025 | 150,14 | 150,96 | 147,03 | 147,31 | -3,05% | 88.134,00 |
| 21.05.2025 | 154,76 | 155,30 | 150,79 | 151,95 | -2,93% | 63.117,00 |
| 20.05.2025 | 155,25 | 157,58 | 154,61 | 156,54 | 0,16% | 40.407,00 |
| 19.05.2025 | 154,82 | 156,33 | 154,09 | 156,29 | -0,03% | 45.593,00 |
| 16.05.2025 | 154,46 | 156,61 | 154,00 | 156,34 | 0,90% | 59.831,00 |
| 15.05.2025 | 156,55 | 158,53 | 154,25 | 154,95 | -1,05% | 110.863,00 |
| 14.05.2025 | 156,34 | 157,57 | 155,07 | 156,59 | -0,04% | 120.765,00 |
| 13.05.2025 | 159,87 | 159,87 | 156,57 | 156,66 | -0,31% | 53.853,00 |
| 12.05.2025 | 161,66 | 163,14 | 157,02 | 157,14 | 2,18% | 60.451,00 |
| 09.05.2025 | 153,71 | 155,97 | 153,10 | 153,78 | 0,19% | 57.474,00 |
| 08.05.2025 | 154,56 | 157,50 | 152,80 | 153,49 | 0,63% | 68.880,00 |
| 07.05.2025 | 157,31 | 157,83 | 152,00 | 152,53 | -3,08% | 80.594,00 |
| 06.05.2025 | 156,33 | 158,40 | 155,52 | 157,37 | -0,59% | 96.134,00 |
| 05.05.2025 | 156,69 | 160,85 | 155,11 | 158,30 | -0,47% | 131.723,00 |
| 02.05.2025 | 148,10 | 161,18 | 147,57 | 159,05 | 9,80% | 152.186,00 |
| 01.05.2025 | 141,00 | 146,04 | 139,26 | 144,85 | 2,43% | 107.296,00 |
| 30.04.2025 | 140,66 | 141,42 | 138,34 | 141,42 | -0,66% | 102.084,00 |
| 29.04.2025 | 139,91 | 142,53 | 138,87 | 142,36 | 1,58% | 72.900,00 |
| 28.04.2025 | 138,82 | 140,54 | 136,42 | 140,14 | 2,17% | 88.312,00 |
| 25.04.2025 | 136,67 | 137,72 | 135,30 | 137,16 | -1,21% | 52.312,00 |
| 24.04.2025 | 135,18 | 139,52 | 133,96 | 138,84 | 3,21% | 76.141,00 |
| 23.04.2025 | 139,02 | 141,60 | 133,41 | 134,52 | 0,85% | 105.192,00 |
| 22.04.2025 | 133,71 | 134,28 | 130,23 | 133,38 | 1,89% | 73.402,00 |
| 21.04.2025 | 134,23 | 134,23 | 128,85 | 130,91 | -3,91% | 79.702,00 |
| 17.04.2025 | 135,90 | 138,08 | 135,42 | 136,23 | 0,31% | 59.856,00 |
| 16.04.2025 | 137,35 | 139,94 | 134,09 | 135,81 | -2,67% | 64.193,00 |
| 15.04.2025 | 142,05 | 143,07 | 139,08 | 139,54 | -2,30% | 44.209,00 |
| 14.04.2025 | 144,42 | 145,06 | 141,30 | 142,83 | 0,04% | 53.947,00 |
| 11.04.2025 | 139,05 | 143,55 | 137,04 | 142,78 | 2,72% | 80.752,00 |
| 10.04.2025 | 142,71 | 144,66 | 135,39 | 139,00 | -6,49% | 78.351,00 |
| 09.04.2025 | 134,16 | 150,01 | 131,66 | 148,64 | 10,97% | 117.747,00 |
| 08.04.2025 | 140,53 | 144,03 | 132,30 | 133,95 | -2,79% | 89.783,00 |
| 07.04.2025 | 133,60 | 143,29 | 130,05 | 137,79 | -1,40% | 136.948,00 |
| 04.04.2025 | 142,64 | 142,99 | 134,67 | 139,74 | -6,04% | 185.121,00 |
| 03.04.2025 | 156,13 | 156,13 | 148,15 | 148,73 | -8,72% | 64.083,00 |
| 02.04.2025 | 158,49 | 163,10 | 158,49 | 162,93 | 1,29% | 59.559,00 |
| 01.04.2025 | 159,16 | 162,20 | 158,31 | 160,85 | -0,33% | 63.145,00 |
| 31.03.2025 | 159,27 | 163,23 | 157,40 | 161,39 | 0,64% | 112.879,00 |
| 28.03.2025 | 167,05 | 167,05 | 158,13 | 160,36 | -4,31% | 76.600,00 |
| 27.03.2025 | 166,58 | 168,55 | 166,22 | 167,58 | 0,37% | 63.079,00 |
| 26.03.2025 | 169,19 | 171,66 | 166,81 | 166,96 | -0,91% | 45.975,00 |
| 25.03.2025 | 168,85 | 169,73 | 166,60 | 168,49 | -0,48% | 64.784,00 |
| 24.03.2025 | 166,82 | 169,31 | 166,00 | 169,31 | 2,79% | 105.924,00 |
| 21.03.2025 | 167,50 | 168,24 | 163,71 | 164,72 | -2,56% | 244.939,00 |
| 20.03.2025 | 168,64 | 170,48 | 166,54 | 169,04 | -0,94% | 76.182,00 |
| 19.03.2025 | 171,65 | 172,71 | 168,82 | 170,64 | 0,08% | 55.744,00 |
| 18.03.2025 | 172,08 | 173,08 | 169,90 | 170,51 | -2,10% | 58.111,00 |