40,380$
2,64%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,61 | 40,47 | 39,03 | 40,40 | 2,69% | 81.484,00 |
| 07.05.2026 | 39,25 | 39,55 | 39,06 | 39,34 | 1,18% | 84.164,00 |
| 06.05.2026 | 39,83 | 40,07 | 38,87 | 38,88 | -0,59% | 112.391,00 |
| 05.05.2026 | 37,64 | 39,33 | 37,52 | 39,11 | 4,74% | 93.874,00 |
| 04.05.2026 | 38,30 | 38,47 | 37,28 | 37,34 | -3,04% | 112.062,00 |
| 01.05.2026 | 37,27 | 38,54 | 36,77 | 38,51 | 3,05% | 153.036,00 |
| 30.04.2026 | 36,95 | 39,22 | 36,92 | 37,37 | 1,27% | 119.652,00 |
| 29.04.2026 | 37,27 | 37,51 | 36,72 | 36,90 | -1,86% | 100.748,00 |
| 28.04.2026 | 38,10 | 38,35 | 37,41 | 37,60 | -0,74% | 71.051,00 |
| 27.04.2026 | 38,71 | 39,50 | 37,77 | 37,88 | -1,87% | 115.836,00 |
| 24.04.2026 | 37,90 | 38,92 | 37,52 | 38,60 | 1,37% | 142.561,00 |
| 23.04.2026 | 37,74 | 38,20 | 37,49 | 38,08 | 1,52% | 80.895,00 |
| 22.04.2026 | 38,25 | 38,42 | 37,46 | 37,51 | -1,50% | 83.536,00 |
| 21.04.2026 | 37,94 | 39,00 | 37,59 | 38,08 | 1,17% | 197.061,00 |
| 20.04.2026 | 37,58 | 38,37 | 37,58 | 37,64 | -0,61% | 62.311,00 |
| 17.04.2026 | 37,31 | 38,75 | 37,31 | 37,87 | 2,96% | 90.766,00 |
| 16.04.2026 | 36,99 | 36,99 | 36,48 | 36,78 | 0,25% | 75.607,00 |
| 15.04.2026 | 38,12 | 38,12 | 36,51 | 36,69 | -3,14% | 63.871,00 |
| 14.04.2026 | 37,63 | 38,21 | 37,36 | 37,88 | 0,37% | 108.169,00 |
| 13.04.2026 | 37,30 | 37,74 | 36,78 | 37,74 | 0,72% | 81.351,00 |
| 10.04.2026 | 37,84 | 37,85 | 37,23 | 37,47 | -0,66% | 71.474,00 |
| 09.04.2026 | 36,68 | 37,77 | 36,25 | 37,72 | 3,12% | 89.010,00 |
| 08.04.2026 | 36,61 | 37,09 | 36,35 | 36,58 | 3,25% | 197.019,00 |
| 07.04.2026 | 35,59 | 35,99 | 34,91 | 35,43 | 0,28% | 115.571,00 |
| 06.04.2026 | 35,25 | 35,56 | 35,08 | 35,33 | -0,62% | 105.032,00 |
| 02.04.2026 | 35,17 | 35,89 | 34,78 | 35,55 | -0,08% | 103.060,00 |
| 01.04.2026 | 34,96 | 35,94 | 34,94 | 35,58 | 2,42% | 123.231,00 |
| 31.03.2026 | 35,81 | 35,93 | 34,58 | 34,74 | -1,64% | 249.460,00 |
| 30.03.2026 | 36,00 | 36,00 | 35,02 | 35,32 | -1,37% | 108.543,00 |
| 27.03.2026 | 36,23 | 36,51 | 35,72 | 35,81 | -1,59% | 105.888,00 |
| 26.03.2026 | 36,37 | 36,73 | 35,92 | 36,39 | -0,74% | 90.830,00 |
| 25.03.2026 | 36,60 | 36,67 | 36,10 | 36,66 | 1,55% | 80.889,00 |
| 24.03.2026 | 35,72 | 36,28 | 35,26 | 36,10 | 1,09% | 111.612,00 |
| 23.03.2026 | 35,78 | 36,16 | 35,47 | 35,71 | 2,91% | 194.692,00 |
| 20.03.2026 | 35,27 | 35,27 | 34,27 | 34,70 | -0,63% | 374.688,00 |
| 19.03.2026 | 34,70 | 35,42 | 34,47 | 34,92 | -0,34% | 228.225,00 |
| 18.03.2026 | 35,53 | 35,69 | 34,93 | 35,04 | -1,32% | 146.021,00 |
| 17.03.2026 | 36,88 | 37,20 | 35,48 | 35,51 | -2,39% | 126.285,00 |
| 16.03.2026 | 36,61 | 37,21 | 36,37 | 36,38 | -0,08% | 113.331,00 |
| 13.03.2026 | 36,76 | 37,00 | 36,01 | 36,41 | -0,30% | 99.039,00 |
| 12.03.2026 | 36,22 | 36,54 | 35,55 | 36,52 | 0,58% | 146.219,00 |
| 11.03.2026 | 36,24 | 36,50 | 35,86 | 36,31 | -0,08% | 100.325,00 |
| 10.03.2026 | 36,70 | 37,29 | 36,22 | 36,34 | -1,46% | 122.019,00 |
| 09.03.2026 | 36,73 | 36,89 | 35,57 | 36,88 | -1,44% | 128.180,00 |
| 06.03.2026 | 37,27 | 37,45 | 36,67 | 37,42 | -0,85% | 104.779,00 |
| 05.03.2026 | 38,41 | 38,76 | 37,35 | 37,74 | -2,23% | 146.154,00 |
| 04.03.2026 | 39,33 | 39,33 | 38,43 | 38,60 | -0,92% | 119.592,00 |
| 03.03.2026 | 39,75 | 39,75 | 38,35 | 38,96 | -2,18% | 154.264,00 |
| 02.03.2026 | 39,37 | 39,87 | 38,88 | 39,83 | 0,38% | 171.094,00 |
| 27.02.2026 | 39,49 | 40,75 | 39,24 | 39,68 | 0,61% | 246.235,00 |
| 26.02.2026 | 43,02 | 43,02 | 38,01 | 39,44 | -8,49% | 301.063,00 |
| 25.02.2026 | 44,15 | 44,35 | 42,88 | 43,10 | -2,47% | 125.854,00 |
| 24.02.2026 | 44,03 | 44,68 | 43,95 | 44,19 | 1,19% | 100.077,00 |
| 23.02.2026 | 44,62 | 44,62 | 43,49 | 43,67 | -2,19% | 139.033,00 |
| 20.02.2026 | 44,21 | 44,83 | 43,53 | 44,65 | 1,06% | 87.693,00 |
| 19.02.2026 | 43,86 | 44,32 | 43,28 | 44,18 | -0,36% | 157.930,00 |
| 18.02.2026 | 43,88 | 44,54 | 43,83 | 44,34 | 0,27% | 119.880,00 |
| 17.02.2026 | 44,19 | 44,88 | 44,00 | 44,22 | -0,32% | 106.977,00 |
| 13.02.2026 | 44,73 | 44,77 | 44,00 | 44,36 | -0,78% | 85.737,00 |
| 12.02.2026 | 45,23 | 46,00 | 44,10 | 44,71 | -0,95% | 127.784,00 |
| 11.02.2026 | 44,22 | 45,41 | 44,22 | 45,14 | 2,71% | 87.999,00 |
| 10.02.2026 | 43,33 | 44,11 | 42,90 | 43,95 | 1,22% | 133.935,00 |
| 09.02.2026 | 43,95 | 44,00 | 43,25 | 43,42 | -1,61% | 154.046,00 |
| 06.02.2026 | 43,74 | 44,50 | 43,72 | 44,13 | 0,85% | 127.418,00 |
| 05.02.2026 | 43,60 | 44,33 | 43,25 | 43,76 | 0,39% | 116.476,00 |
| 04.02.2026 | 42,95 | 44,00 | 42,73 | 43,59 | 2,64% | 139.206,00 |
| 03.02.2026 | 42,30 | 43,26 | 42,07 | 42,47 | 0,40% | 124.805,00 |
| 02.02.2026 | 40,79 | 42,69 | 40,17 | 42,30 | 5,94% | 131.551,00 |
| 30.01.2026 | 39,73 | 40,04 | 39,42 | 39,93 | -0,99% | 113.662,00 |
| 29.01.2026 | 39,68 | 40,44 | 39,56 | 40,33 | 2,05% | 117.098,00 |
| 28.01.2026 | 39,92 | 40,12 | 39,01 | 39,52 | -0,88% | 99.312,00 |
| 27.01.2026 | 39,40 | 39,90 | 39,05 | 39,87 | 1,19% | 85.864,00 |
| 26.01.2026 | 39,25 | 39,69 | 38,99 | 39,40 | 0,25% | 76.297,00 |
| 23.01.2026 | 39,59 | 39,69 | 38,91 | 39,30 | -1,06% | 110.071,00 |
| 22.01.2026 | 40,16 | 40,60 | 39,64 | 39,72 | -1,10% | 123.524,00 |
| 21.01.2026 | 38,53 | 40,17 | 38,53 | 40,16 | 4,53% | 149.063,00 |
| 20.01.2026 | 38,88 | 39,10 | 38,01 | 38,42 | -1,84% | 94.263,00 |
| 16.01.2026 | 40,00 | 40,49 | 39,12 | 39,14 | -2,44% | 136.731,00 |
| 15.01.2026 | 39,41 | 40,75 | 39,25 | 40,12 | 1,93% | 157.173,00 |
| 14.01.2026 | 39,07 | 39,38 | 38,64 | 39,36 | 1,31% | 184.303,00 |
| 13.01.2026 | 38,65 | 39,32 | 38,47 | 38,85 | 0,36% | 125.287,00 |
| 12.01.2026 | 38,22 | 38,90 | 38,02 | 38,71 | 0,75% | 96.684,00 |
| 09.01.2026 | 39,03 | 39,50 | 38,07 | 38,42 | -1,31% | 126.587,00 |
| 08.01.2026 | 37,20 | 39,19 | 37,20 | 38,93 | 3,87% | 110.086,00 |
| 07.01.2026 | 38,17 | 38,34 | 37,39 | 37,48 | -1,96% | 155.387,00 |
| 06.01.2026 | 36,81 | 38,29 | 36,72 | 38,23 | 3,02% | 127.057,00 |
| 05.01.2026 | 36,68 | 37,46 | 36,68 | 37,11 | 0,13% | 131.587,00 |
| 02.01.2026 | 36,77 | 37,31 | 36,18 | 37,06 | 0,57% | 184.855,00 |
| 31.12.2025 | 37,05 | 37,05 | 36,71 | 36,85 | -0,67% | 118.583,00 |
| 30.12.2025 | 37,18 | 37,46 | 36,93 | 37,10 | -0,22% | 93.040,00 |
| 29.12.2025 | 37,46 | 37,52 | 36,94 | 37,18 | -0,77% | 71.243,00 |
| 26.12.2025 | 37,29 | 37,51 | 37,12 | 37,47 | 0,21% | 78.516,00 |
| 24.12.2025 | 37,29 | 37,53 | 37,18 | 37,39 | -0,03% | 54.079,00 |
| 23.12.2025 | 37,58 | 37,77 | 37,28 | 37,40 | -1,03% | 153.904,00 |
| 22.12.2025 | 38,10 | 38,61 | 37,70 | 37,79 | -0,81% | 144.812,00 |
| 19.12.2025 | 38,68 | 38,97 | 37,81 | 38,10 | -2,11% | 631.188,00 |
| 18.12.2025 | 39,11 | 39,58 | 38,82 | 38,92 | 0,13% | 168.599,00 |
| 17.12.2025 | 38,25 | 38,95 | 38,25 | 38,87 | 1,36% | 181.238,00 |
| 16.12.2025 | 38,40 | 38,75 | 38,18 | 38,35 | 0,21% | 136.273,00 |
| 15.12.2025 | 38,35 | 38,99 | 38,07 | 38,27 | 0,74% | 159.065,00 |