61,401$
-0,84%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,88 | 62,23 | 61,24 | 61,40 | -0,84% | - |
| 24.04.2025 | 59,61 | 62,01 | 59,14 | 61,92 | 4,70% | 1.949.444,00 |
| 23.04.2025 | 60,70 | 63,75 | 59,13 | 59,14 | 1,30% | 3.335.096,00 |
| 22.04.2025 | 57,20 | 59,13 | 57,16 | 58,38 | 3,57% | 2.302.863,00 |
| 21.04.2025 | 56,40 | 57,16 | 55,38 | 56,37 | -1,47% | 2.921.238,00 |
| 17.04.2025 | 56,75 | 58,18 | 56,73 | 57,21 | 0,70% | 2.922.699,00 |
| 16.04.2025 | 58,32 | 59,10 | 56,35 | 56,81 | -3,48% | 2.177.449,00 |
| 15.04.2025 | 60,15 | 60,83 | 58,83 | 58,86 | -2,06% | 2.268.948,00 |
| 14.04.2025 | 60,44 | 60,79 | 58,92 | 60,10 | 1,85% | 2.877.070,00 |
| 11.04.2025 | 58,44 | 59,39 | 56,38 | 59,01 | 0,56% | 3.765.543,00 |
| 10.04.2025 | 61,53 | 61,73 | 55,88 | 58,68 | -8,63% | 5.025.791,00 |
| 09.04.2025 | 54,81 | 64,56 | 53,91 | 64,22 | 14,97% | 7.941.865,00 |
| 08.04.2025 | 61,60 | 61,60 | 54,89 | 55,86 | -5,75% | 7.095.915,00 |
| 07.04.2025 | 60,81 | 63,98 | 58,30 | 59,27 | -5,74% | 6.433.125,00 |
| 04.04.2025 | 63,00 | 63,56 | 57,77 | 62,88 | -2,75% | 7.517.601,00 |
| 03.04.2025 | 71,20 | 71,30 | 64,65 | 64,66 | -16,00% | 6.033.673,00 |
| 02.04.2025 | 75,10 | 77,14 | 75,00 | 76,98 | 1,10% | 2.070.639,00 |
| 01.04.2025 | 76,15 | 76,82 | 75,45 | 76,14 | -0,96% | 1.846.997,00 |
| 31.03.2025 | 75,61 | 77,49 | 74,31 | 76,88 | 0,59% | 1.776.920,00 |
| 28.03.2025 | 78,32 | 78,65 | 76,25 | 76,43 | -1,65% | 1.789.037,00 |
| 27.03.2025 | 78,55 | 79,06 | 77,29 | 77,71 | -0,93% | 1.654.252,00 |
| 26.03.2025 | 79,27 | 80,43 | 77,35 | 78,44 | -2,52% | 1.686.451,00 |
| 25.03.2025 | 81,00 | 81,56 | 79,70 | 80,47 | -1,87% | 1.702.657,00 |
| 24.03.2025 | 80,56 | 82,20 | 80,53 | 82,00 | 3,07% | 1.406.286,00 |
| 21.03.2025 | 79,80 | 80,11 | 78,89 | 79,56 | -1,19% | 2.491.068,00 |
| 20.03.2025 | 81,33 | 81,78 | 80,22 | 80,52 | -2,00% | 1.963.375,00 |
| 19.03.2025 | 81,08 | 82,43 | 80,37 | 82,16 | 1,03% | 1.421.500,00 |
| 18.03.2025 | 81,12 | 81,99 | 80,68 | 81,32 | -0,28% | 1.137.420,00 |
| 17.03.2025 | 81,00 | 81,91 | 80,78 | 81,55 | 0,72% | 1.068.708,00 |
| 14.03.2025 | 80,65 | 81,35 | 79,87 | 80,97 | 1,98% | 1.146.962,00 |
| 13.03.2025 | 80,77 | 82,06 | 79,34 | 79,40 | -2,17% | 1.452.071,00 |
| 12.03.2025 | 83,76 | 83,76 | 81,07 | 81,16 | -2,05% | 1.533.782,00 |
| 11.03.2025 | 86,26 | 86,74 | 82,82 | 82,86 | -4,44% | 2.268.480,00 |
| 10.03.2025 | 88,03 | 90,25 | 86,56 | 86,71 | -2,54% | 2.135.015,00 |
| 07.03.2025 | 85,05 | 89,33 | 84,58 | 88,97 | 4,54% | 2.539.351,00 |
| 06.03.2025 | 83,25 | 85,44 | 82,82 | 85,11 | 1,77% | 1.925.546,00 |
| 05.03.2025 | 82,22 | 84,77 | 82,16 | 83,63 | 2,68% | 1.888.350,00 |
| 04.03.2025 | 81,92 | 83,52 | 80,99 | 81,45 | -3,13% | 3.229.724,00 |
| 03.03.2025 | 87,38 | 87,79 | 83,80 | 84,08 | -2,83% | 2.399.746,00 |
| 28.02.2025 | 86,01 | 87,19 | 85,34 | 86,53 | 1,07% | 2.458.603,00 |
| 27.02.2025 | 86,89 | 87,13 | 85,54 | 85,61 | -2,07% | 1.332.440,00 |
| 26.02.2025 | 88,48 | 88,60 | 87,36 | 87,42 | -0,43% | 904.327,00 |
| 25.02.2025 | 87,19 | 88,95 | 86,53 | 87,80 | 1,15% | 1.372.961,00 |
| 24.02.2025 | 88,14 | 88,49 | 86,16 | 86,80 | -1,31% | 1.213.766,00 |
| 21.02.2025 | 90,40 | 90,75 | 87,26 | 87,95 | -2,20% | 1.365.041,00 |
| 20.02.2025 | 88,51 | 90,04 | 88,29 | 89,93 | 1,86% | 1.378.397,00 |
| 19.02.2025 | 87,15 | 88,42 | 86,73 | 88,29 | 1,44% | 1.262.477,00 |
| 18.02.2025 | 87,37 | 87,50 | 86,36 | 87,04 | -0,07% | 993.371,00 |
| 14.02.2025 | 87,10 | 88,61 | 86,94 | 87,10 | 0,33% | 997.246,00 |
| 13.02.2025 | 85,90 | 87,11 | 85,39 | 86,81 | 1,77% | 867.671,00 |
| 12.02.2025 | 85,82 | 86,05 | 84,32 | 85,30 | -2,28% | 1.682.249,00 |
| 11.02.2025 | 84,95 | 87,90 | 84,95 | 87,29 | 1,78% | 1.577.994,00 |
| 10.02.2025 | 87,00 | 87,31 | 84,38 | 85,76 | -0,81% | 2.088.447,00 |
| 07.02.2025 | 85,88 | 86,76 | 84,42 | 86,46 | 0,64% | 3.727.312,00 |
| 06.02.2025 | 86,80 | 87,25 | 85,47 | 85,91 | 0,34% | 2.406.869,00 |
| 05.02.2025 | 83,00 | 85,66 | 82,09 | 85,62 | -1,20% | 4.810.138,00 |
| 04.02.2025 | 85,29 | 87,13 | 85,20 | 86,66 | 1,75% | 4.050.608,00 |
| 03.02.2025 | 85,46 | 86,11 | 82,82 | 85,17 | -3,29% | 2.455.239,00 |
| 31.01.2025 | 89,50 | 90,07 | 87,72 | 88,07 | -2,06% | 2.392.806,00 |
| 30.01.2025 | 88,91 | 90,10 | 88,09 | 89,92 | 1,73% | 1.483.729,00 |
| 29.01.2025 | 88,76 | 89,96 | 88,27 | 88,39 | -0,51% | 1.955.351,00 |
| 28.01.2025 | 90,90 | 91,06 | 88,23 | 88,84 | -1,73% | 1.759.785,00 |
| 27.01.2025 | 88,37 | 90,95 | 88,20 | 90,40 | 2,54% | 2.010.382,00 |
| 24.01.2025 | 88,67 | 90,80 | 88,00 | 88,16 | -0,37% | 2.835.111,00 |
| 23.01.2025 | 86,83 | 89,20 | 86,29 | 88,49 | 2,54% | 2.159.154,00 |
| 22.01.2025 | 86,20 | 86,79 | 85,89 | 86,30 | -0,37% | 1.748.768,00 |
| 21.01.2025 | 85,15 | 86,69 | 84,86 | 86,62 | 2,79% | 1.695.663,00 |
| 17.01.2025 | 84,72 | 85,15 | 84,10 | 84,27 | 0,36% | 1.514.321,00 |
| 16.01.2025 | 83,19 | 84,12 | 82,24 | 83,97 | 0,70% | 853.207,00 |
| 15.01.2025 | 85,00 | 85,48 | 83,22 | 83,39 | 1,25% | 1.375.201,00 |
| 14.01.2025 | 81,78 | 82,50 | 80,92 | 82,36 | 1,82% | 1.014.856,00 |
| 13.01.2025 | 80,02 | 80,93 | 79,68 | 80,89 | 1,00% | 1.369.313,00 |
| 10.01.2025 | 79,50 | 80,76 | 79,46 | 80,09 | -1,80% | 1.605.857,00 |
| 08.01.2025 | 80,17 | 81,69 | 79,51 | 81,56 | -0,11% | 1.305.155,00 |
| 07.01.2025 | 82,68 | 83,20 | 80,91 | 81,65 | -1,21% | 1.280.089,00 |
| 06.01.2025 | 81,38 | 83,41 | 81,38 | 82,65 | 2,34% | 1.839.529,00 |
| 03.01.2025 | 79,88 | 81,10 | 79,38 | 80,76 | 1,10% | 765.810,00 |
| 02.01.2025 | 80,61 | 81,50 | 79,75 | 79,88 | -0,51% | 1.189.033,00 |
| 31.12.2024 | 80,34 | 80,96 | 80,03 | 80,29 | 0,58% | 1.051.439,00 |
| 30.12.2024 | 80,04 | 80,24 | 78,90 | 79,83 | -0,93% | 802.191,00 |
| 27.12.2024 | 80,23 | 81,47 | 80,02 | 80,58 | -0,41% | 870.459,00 |
| 26.12.2024 | 80,43 | 81,22 | 80,25 | 80,91 | -0,26% | 928.002,00 |
| 24.12.2024 | 81,21 | 81,21 | 80,52 | 81,12 | -0,28% | 454.343,00 |
| 23.12.2024 | 81,39 | 81,77 | 80,48 | 81,35 | -0,79% | 1.562.160,00 |
| 20.12.2024 | 79,70 | 82,70 | 79,61 | 82,00 | 3,24% | 4.891.302,00 |
| 19.12.2024 | 80,46 | 81,24 | 78,83 | 79,43 | 0,46% | 2.443.822,00 |
| 18.12.2024 | 82,60 | 83,38 | 79,03 | 79,07 | -3,82% | 1.662.784,00 |
| 17.12.2024 | 82,17 | 83,70 | 82,15 | 82,21 | -0,70% | 1.346.961,00 |
| 16.12.2024 | 82,78 | 84,15 | 82,38 | 82,79 | -0,01% | 1.552.197,00 |
| 13.12.2024 | 82,61 | 83,14 | 81,94 | 82,80 | 0,11% | 1.223.208,00 |
| 12.12.2024 | 83,49 | 84,07 | 82,63 | 82,71 | -1,30% | 1.200.231,00 |
| 11.12.2024 | 84,75 | 85,03 | 83,77 | 83,80 | -0,12% | 1.428.516,00 |
| 10.12.2024 | 85,02 | 85,49 | 82,97 | 83,90 | -2,21% | 1.810.017,00 |
| 09.12.2024 | 84,60 | 86,12 | 83,61 | 85,80 | 1,59% | 2.734.049,00 |
| 06.12.2024 | 85,65 | 86,25 | 83,83 | 84,46 | -0,55% | 1.956.514,00 |
| 05.12.2024 | 85,82 | 86,07 | 84,35 | 84,93 | -1,28% | 2.600.266,00 |
| 04.12.2024 | 87,88 | 88,32 | 85,77 | 86,03 | -2,50% | 2.316.295,00 |
| 03.12.2024 | 89,37 | 89,47 | 87,52 | 88,24 | -0,93% | 1.577.871,00 |
| 02.12.2024 | 89,34 | 89,45 | 87,79 | 89,07 | -0,42% | 1.160.470,00 |
| 29.11.2024 | 89,77 | 90,14 | 88,82 | 89,45 | -0,36% | 523.987,00 |