33,400$
3,12%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,87 | 33,44 | 32,73 | 33,40 | 3,12% | 4.738,00 |
| 04.11.2024 | 32,27 | 32,76 | 32,07 | 32,39 | 1,03% | 152.184,00 |
| 01.11.2024 | 32,43 | 32,51 | 31,54 | 32,06 | -0,40% | 126.145,00 |
| 31.10.2024 | 33,85 | 33,85 | 31,78 | 32,19 | -5,60% | 238.231,00 |
| 30.10.2024 | 31,79 | 35,20 | 31,45 | 34,10 | 18,98% | 261.506,00 |
| 29.10.2024 | 29,24 | 29,36 | 28,49 | 28,66 | -3,21% | 125.784,00 |
| 28.10.2024 | 29,44 | 29,77 | 29,25 | 29,61 | 1,23% | 109.369,00 |
| 25.10.2024 | 29,18 | 29,72 | 29,12 | 29,25 | 1,11% | 123.609,00 |
| 24.10.2024 | 29,30 | 29,30 | 28,57 | 28,93 | -0,48% | 190.312,00 |
| 23.10.2024 | 29,10 | 29,59 | 28,91 | 29,07 | -0,24% | 234.834,00 |
| 22.10.2024 | 30,27 | 30,48 | 28,95 | 29,14 | -3,41% | 157.248,00 |
| 21.10.2024 | 31,45 | 31,45 | 30,11 | 30,17 | -3,70% | 162.925,00 |
| 18.10.2024 | 31,85 | 31,85 | 31,21 | 31,33 | -0,89% | 81.516,00 |
| 17.10.2024 | 31,51 | 31,70 | 31,23 | 31,61 | -0,06% | 88.673,00 |
| 16.10.2024 | 31,52 | 31,82 | 31,50 | 31,63 | 1,70% | 86.606,00 |
| 15.10.2024 | 31,25 | 31,90 | 31,10 | 31,10 | -0,86% | 100.836,00 |
| 14.10.2024 | 30,91 | 31,60 | 30,73 | 31,37 | 1,52% | 120.284,00 |
| 11.10.2024 | 30,87 | 31,08 | 30,62 | 30,90 | 0,36% | 295.047,00 |
| 10.10.2024 | 31,16 | 31,20 | 30,74 | 30,79 | -1,19% | 141.684,00 |
| 09.10.2024 | 31,11 | 31,57 | 31,11 | 31,16 | 0,23% | 58.236,00 |
| 08.10.2024 | 31,08 | 31,10 | 30,50 | 31,09 | 0,61% | 96.217,00 |
| 07.10.2024 | 31,31 | 31,37 | 30,74 | 30,90 | -2,00% | 78.672,00 |
| 04.10.2024 | 31,84 | 31,84 | 31,29 | 31,53 | 0,29% | 80.666,00 |
| 03.10.2024 | 32,09 | 32,15 | 31,38 | 31,44 | -2,90% | 121.368,00 |
| 02.10.2024 | 32,54 | 32,76 | 32,11 | 32,38 | -0,89% | 99.654,00 |
| 01.10.2024 | 33,18 | 33,18 | 32,35 | 32,67 | -1,60% | 113.410,00 |
| 30.09.2024 | 32,94 | 33,21 | 32,65 | 33,20 | 0,24% | 159.821,00 |
| 27.09.2024 | 33,82 | 34,48 | 33,01 | 33,12 | -0,90% | 163.836,00 |
| 26.09.2024 | 33,27 | 34,25 | 33,10 | 33,42 | 1,74% | 220.868,00 |
| 25.09.2024 | 32,96 | 33,00 | 32,42 | 32,85 | -0,58% | 360.220,00 |
| 24.09.2024 | 32,95 | 33,25 | 32,50 | 33,04 | 1,01% | 179.411,00 |
| 23.09.2024 | 34,41 | 34,43 | 32,44 | 32,71 | -4,05% | 279.892,00 |
| 20.09.2024 | 34,27 | 34,31 | 33,53 | 34,09 | -0,79% | 1.700.498,00 |
| 19.09.2024 | 34,16 | 34,46 | 33,68 | 34,36 | 3,00% | 166.357,00 |
| 18.09.2024 | 34,32 | 34,60 | 33,27 | 33,36 | -2,43% | 232.289,00 |
| 17.09.2024 | 33,64 | 34,55 | 33,45 | 34,19 | 2,33% | 189.500,00 |
| 16.09.2024 | 33,25 | 33,50 | 32,90 | 33,41 | 0,54% | 126.847,00 |
| 13.09.2024 | 32,50 | 33,23 | 32,32 | 33,23 | 3,78% | 131.349,00 |
| 12.09.2024 | 31,80 | 32,14 | 31,29 | 32,02 | 1,23% | 114.627,00 |
| 11.09.2024 | 31,10 | 31,64 | 30,65 | 31,63 | 0,57% | 162.309,00 |
| 10.09.2024 | 31,76 | 31,76 | 30,73 | 31,45 | -1,13% | 121.447,00 |
| 09.09.2024 | 31,39 | 32,37 | 31,00 | 31,81 | 1,60% | 166.273,00 |
| 06.09.2024 | 31,99 | 31,99 | 31,18 | 31,31 | -1,85% | 110.858,00 |
| 05.09.2024 | 31,90 | 32,16 | 31,71 | 31,90 | 0,50% | 143.441,00 |
| 04.09.2024 | 31,69 | 31,87 | 31,47 | 31,74 | 0,13% | 100.946,00 |
| 03.09.2024 | 31,93 | 32,34 | 31,56 | 31,70 | -1,89% | 110.314,00 |
| 30.08.2024 | 32,11 | 32,34 | 31,91 | 32,31 | 1,06% | 84.339,00 |
| 29.08.2024 | 32,20 | 32,33 | 31,78 | 31,97 | 0,06% | 109.849,00 |
| 28.08.2024 | 32,05 | 32,15 | 31,70 | 31,95 | -0,56% | 100.301,00 |
| 27.08.2024 | 32,15 | 32,35 | 31,80 | 32,13 | -0,62% | 68.895,00 |
| 26.08.2024 | 32,16 | 32,92 | 31,98 | 32,33 | 1,44% | 132.457,00 |
| 23.08.2024 | 31,29 | 32,38 | 31,21 | 31,87 | 2,57% | 114.552,00 |
| 22.08.2024 | 31,49 | 31,50 | 31,05 | 31,07 | -1,58% | 97.496,00 |
| 21.08.2024 | 30,96 | 31,57 | 30,96 | 31,57 | 2,53% | 133.947,00 |
| 20.08.2024 | 30,58 | 30,87 | 30,41 | 30,79 | 0,46% | 102.582,00 |
| 19.08.2024 | 30,45 | 30,80 | 30,33 | 30,65 | 0,86% | 103.155,00 |
| 16.08.2024 | 30,26 | 30,62 | 30,14 | 30,39 | 0,33% | 231.151,00 |
| 15.08.2024 | 30,44 | 30,61 | 30,15 | 30,29 | 1,03% | 124.590,00 |
| 14.08.2024 | 30,40 | 30,40 | 29,85 | 29,98 | 0,77% | 161.479,00 |
| 13.08.2024 | 29,59 | 29,86 | 29,35 | 29,75 | 1,40% | 164.834,00 |
| 12.08.2024 | 29,70 | 29,74 | 29,00 | 29,34 | -1,38% | 212.559,00 |
| 09.08.2024 | 30,10 | 30,10 | 29,51 | 29,75 | -0,77% | 146.804,00 |
| 08.08.2024 | 30,45 | 30,58 | 29,79 | 29,98 | -0,93% | 177.743,00 |
| 07.08.2024 | 31,10 | 31,31 | 30,16 | 30,26 | -1,63% | 201.315,00 |
| 06.08.2024 | 31,50 | 31,50 | 30,53 | 30,76 | -2,26% | 357.208,00 |
| 05.08.2024 | 31,50 | 31,99 | 31,11 | 31,47 | -3,73% | 265.745,00 |
| 02.08.2024 | 31,95 | 32,96 | 31,60 | 32,69 | -0,94% | 181.677,00 |
| 01.08.2024 | 33,88 | 34,60 | 31,91 | 33,00 | 0,82% | 202.820,00 |
| 31.07.2024 | 32,72 | 33,34 | 32,08 | 32,73 | 1,02% | 200.128,00 |
| 30.07.2024 | 31,96 | 32,42 | 31,70 | 32,40 | 1,35% | 113.584,00 |
| 29.07.2024 | 32,55 | 32,55 | 31,28 | 31,97 | -1,48% | 142.743,00 |
| 26.07.2024 | 32,40 | 32,66 | 32,02 | 32,45 | 1,28% | 138.441,00 |
| 25.07.2024 | 31,30 | 32,33 | 31,30 | 32,04 | 2,43% | 104.993,00 |
| 24.07.2024 | 31,74 | 32,20 | 31,22 | 31,28 | -1,48% | 120.833,00 |
| 23.07.2024 | 31,37 | 31,96 | 30,97 | 31,75 | 0,06% | 117.282,00 |
| 22.07.2024 | 31,44 | 31,80 | 31,00 | 31,73 | 1,57% | 114.719,00 |
| 19.07.2024 | 31,80 | 31,94 | 30,94 | 31,24 | -2,10% | 132.707,00 |
| 18.07.2024 | 32,12 | 32,84 | 31,60 | 31,91 | -1,33% | 138.843,00 |
| 17.07.2024 | 31,39 | 32,43 | 31,31 | 32,34 | 3,03% | 187.251,00 |
| 16.07.2024 | 30,17 | 31,47 | 30,17 | 31,39 | 4,88% | 173.778,00 |
| 15.07.2024 | 29,34 | 30,33 | 29,22 | 29,93 | 2,68% | 173.659,00 |
| 12.07.2024 | 29,17 | 29,43 | 28,92 | 29,15 | 1,39% | 171.573,00 |
| 11.07.2024 | 27,83 | 28,79 | 27,78 | 28,75 | 5,89% | 173.132,00 |
| 10.07.2024 | 26,89 | 27,24 | 26,58 | 27,15 | 3,51% | 155.141,00 |
| 09.07.2024 | 26,72 | 26,81 | 26,09 | 26,23 | -2,49% | 180.514,00 |
| 08.07.2024 | 26,84 | 27,22 | 26,60 | 26,90 | 1,39% | 130.493,00 |
| 05.07.2024 | 26,90 | 26,90 | 26,22 | 26,53 | -1,70% | 145.028,00 |
| 03.07.2024 | 26,85 | 27,08 | 26,66 | 26,99 | 0,78% | 59.726,00 |
| 02.07.2024 | 27,05 | 27,37 | 26,77 | 26,78 | -0,96% | 117.092,00 |
| 01.07.2024 | 27,95 | 28,08 | 26,86 | 27,04 | -2,49% | 134.005,00 |
| 28.06.2024 | 27,69 | 28,01 | 27,44 | 27,73 | 0,73% | 421.843,00 |
| 27.06.2024 | 27,65 | 27,73 | 27,25 | 27,53 | -0,11% | 154.285,00 |
| 26.06.2024 | 27,65 | 27,74 | 27,36 | 27,56 | -0,54% | 166.804,00 |
| 25.06.2024 | 28,76 | 28,78 | 27,61 | 27,71 | -3,95% | 161.513,00 |
| 24.06.2024 | 28,96 | 29,25 | 28,75 | 28,85 | 0,38% | 183.010,00 |
| 21.06.2024 | 28,22 | 29,10 | 28,11 | 28,74 | 2,02% | 1.416.061,00 |
| 20.06.2024 | 27,78 | 28,28 | 27,78 | 28,17 | 0,93% | 171.704,00 |
| 18.06.2024 | 27,83 | 28,42 | 27,55 | 27,91 | 0,29% | 221.540,00 |
| 17.06.2024 | 27,72 | 27,88 | 27,41 | 27,83 | 0,54% | 188.504,00 |
| 14.06.2024 | 28,00 | 28,37 | 27,14 | 27,68 | -2,43% | 311.038,00 |