87,937$
-2,22%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 90,40 | 90,75 | 87,26 | 87,95 | -2,20% | 1.365.041,00 |
| 20.02.2025 | 88,54 | 90,04 | 88,29 | 89,93 | 1,86% | 1.378.397,00 |
| 19.02.2025 | 87,04 | 88,42 | 86,73 | 88,29 | 1,44% | 1.262.477,00 |
| 18.02.2025 | 87,37 | 87,50 | 86,36 | 87,04 | -0,05% | 993.371,00 |
| 17.02.2025 | 87,34 | 87,34 | 86,93 | 87,08 | -0,02% | - |
| 14.02.2025 | 87,10 | 88,61 | 86,94 | 87,10 | 0,33% | 997.246,00 |
| 13.02.2025 | 85,88 | 87,11 | 85,39 | 86,81 | 1,77% | 867.671,00 |
| 12.02.2025 | 85,92 | 86,05 | 84,32 | 85,30 | -2,28% | 1.682.249,00 |
| 11.02.2025 | 84,96 | 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 | 85,56 | 87,13 | 85,20 | 86,66 | 1,75% | 4.050.608,00 |
| 03.02.2025 | 85,40 | 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 | 89,19 | 90,10 | 88,09 | 89,92 | 1,73% | 1.483.729,00 |
| 29.01.2025 | 88,97 | 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 | 86,75 | 89,20 | 86,29 | 88,49 | 2,54% | 2.159.154,00 |
| 22.01.2025 | 86,24 | 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 | 83,29 | 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 | 81,67 | 82,50 | 80,92 | 82,36 | 1,82% | 1.014.856,00 |
| 13.01.2025 | 80,07 | 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 | 82,62 | 83,20 | 80,91 | 81,65 | -1,21% | 1.280.089,00 |
| 06.01.2025 | 81,50 | 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 | 80,61 | 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 | 82,41 | 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 | 83,00 | 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 | 83,40 | 84,07 | 82,63 | 82,71 | -1,30% | 1.200.231,00 |
| 11.12.2024 | 84,79 | 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 | 84,46 | 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 | 85,69 | 86,07 | 84,35 | 84,93 | -1,28% | 2.600.266,00 |
| 04.12.2024 | 88,13 | 88,32 | 85,77 | 86,03 | -2,50% | 2.316.295,00 |
| 03.12.2024 | 89,25 | 89,47 | 87,52 | 88,24 | -0,93% | 1.577.871,00 |
| 02.12.2024 | 89,45 | 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 |
| 27.11.2024 | 90,49 | 91,36 | 89,60 | 89,77 | 0,26% | 892.693,00 |
| 26.11.2024 | 89,93 | 90,39 | 88,68 | 89,54 | -3,22% | 1.290.191,00 |
| 25.11.2024 | 90,09 | 93,63 | 90,09 | 92,52 | 3,66% | 1.861.953,00 |
| 22.11.2024 | 88,43 | 89,90 | 87,86 | 89,25 | 1,80% | 2.350.494,00 |
| 21.11.2024 | 85,42 | 88,43 | 85,25 | 87,67 | 2,63% | 1.693.065,00 |
| 20.11.2024 | 86,64 | 87,03 | 85,09 | 85,42 | -1,03% | 1.631.737,00 |
| 19.11.2024 | 85,94 | 86,44 | 84,92 | 86,31 | -0,31% | 1.416.666,00 |
| 18.11.2024 | 85,01 | 87,17 | 84,73 | 86,58 | 1,32% | 1.579.846,00 |
| 15.11.2024 | 85,85 | 86,64 | 85,29 | 85,45 | -0,43% | 1.524.996,00 |
| 14.11.2024 | 86,14 | 86,92 | 85,12 | 85,82 | -0,37% | 1.659.931,00 |
| 13.11.2024 | 87,70 | 88,29 | 85,72 | 86,14 | -1,53% | 2.170.419,00 |
| 12.11.2024 | 89,64 | 90,50 | 87,41 | 87,48 | -3,02% | 1.941.370,00 |
| 11.11.2024 | 90,50 | 91,31 | 89,78 | 90,20 | 0,03% | 1.412.169,00 |
| 08.11.2024 | 92,70 | 92,91 | 89,92 | 90,17 | -1,86% | 1.944.116,00 |
| 07.11.2024 | 92,71 | 93,94 | 91,51 | 91,88 | -0,16% | 2.819.828,00 |
| 06.11.2024 | 93,50 | 95,41 | 89,98 | 92,03 | -4,83% | 5.744.126,00 |
| 05.11.2024 | 93,81 | 96,75 | 93,57 | 96,70 | 2,41% | 1.332.341,00 |
| 04.11.2024 | 93,51 | 95,80 | 93,47 | 94,42 | 1,11% | 1.312.698,00 |
| 01.11.2024 | 93,40 | 94,52 | 93,15 | 93,38 | 0,47% | 1.016.043,00 |
| 31.10.2024 | 93,61 | 94,03 | 92,76 | 92,94 | -0,99% | 2.114.102,00 |
| 30.10.2024 | 93,41 | 96,00 | 93,21 | 93,87 | -0,02% | 2.509.203,00 |
| 29.10.2024 | 94,75 | 95,12 | 89,26 | 93,89 | -8,77% | 6.716.564,00 |
| 28.10.2024 | 103,39 | 104,35 | 102,66 | 102,92 | 0,92% | 1.621.943,00 |
| 25.10.2024 | 103,03 | 103,54 | 101,81 | 101,98 | -0,88% | 933.381,00 |
| 24.10.2024 | 103,50 | 103,87 | 102,43 | 102,89 | -0,39% | 964.577,00 |
| 23.10.2024 | 104,37 | 105,01 | 102,28 | 103,29 | -1,47% | 1.412.329,00 |
| 22.10.2024 | 105,00 | 105,30 | 103,45 | 104,83 | -0,80% | 1.635.907,00 |
| 21.10.2024 | 106,15 | 106,54 | 105,50 | 105,68 | -0,68% | 1.290.206,00 |
| 18.10.2024 | 105,88 | 106,42 | 104,83 | 106,40 | 1,19% | 1.476.177,00 |
| 17.10.2024 | 107,19 | 107,19 | 104,55 | 105,15 | -1,14% | 1.404.796,00 |
| 16.10.2024 | 107,86 | 108,48 | 106,11 | 106,36 | -0,66% | 1.488.684,00 |
| 15.10.2024 | 109,43 | 109,91 | 106,88 | 107,07 | -1,64% | 1.421.280,00 |
| 14.10.2024 | 107,49 | 109,06 | 106,40 | 108,85 | 0,82% | 737.706,00 |
| 11.10.2024 | 106,40 | 108,06 | 106,00 | 107,96 | 1,04% | 732.254,00 |
| 10.10.2024 | 106,30 | 107,10 | 105,56 | 106,85 | 0,23% | 734.364,00 |
| 09.10.2024 | 106,72 | 107,24 | 106,14 | 106,61 | 0,07% | 698.788,00 |
| 08.10.2024 | 105,90 | 107,34 | 105,28 | 106,54 | 0,22% | 802.362,00 |
| 07.10.2024 | 106,20 | 106,98 | 105,67 | 106,31 | -1,00% | 686.846,00 |
| 04.10.2024 | 109,29 | 109,29 | 106,44 | 107,38 | 0,10% | 756.006,00 |
| 03.10.2024 | 108,37 | 108,52 | 106,68 | 107,27 | -1,81% | 928.458,00 |
| 02.10.2024 | 107,77 | 109,75 | 107,40 | 109,25 | -0,10% | 1.049.700,00 |
| 01.10.2024 | 110,32 | 110,62 | 108,25 | 109,36 | -0,70% | 1.008.890,00 |
| 30.09.2024 | 109,10 | 110,50 | 108,05 | 110,13 | 0,37% | 1.035.807,00 |