166,045$
-1,40%
Echtzeit-Aktienkurs Standex International Corp
Bid:
Ask:
Aktienkurse zur Standex International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 168,99 | 169,04 | 165,73 | 166,12 | -1,36% | 20.395,00 |
| 05.09.2024 | 171,33 | 171,33 | 167,58 | 168,41 | -1,24% | 26.610,00 |
| 04.09.2024 | 171,13 | 171,44 | 169,12 | 170,52 | -0,18% | 21.926,00 |
| 03.09.2024 | 176,43 | 176,43 | 169,47 | 170,83 | -4,38% | 31.170,00 |
| 30.08.2024 | 176,41 | 178,82 | 175,33 | 178,65 | 1,85% | 30.253,00 |
| 29.08.2024 | 176,29 | 177,76 | 174,90 | 175,41 | 0,68% | 22.810,00 |
| 28.08.2024 | 172,18 | 175,68 | 172,18 | 174,23 | 0,70% | 26.630,00 |
| 27.08.2024 | 174,49 | 174,98 | 172,81 | 173,02 | -0,95% | 26.346,00 |
| 26.08.2024 | 178,36 | 179,34 | 174,56 | 174,68 | -0,99% | 31.452,00 |
| 23.08.2024 | 172,15 | 177,92 | 171,94 | 176,43 | 3,19% | 38.533,00 |
| 22.08.2024 | 176,66 | 176,66 | 170,75 | 170,98 | -2,87% | 31.204,00 |
| 21.08.2024 | 171,20 | 176,18 | 170,64 | 176,04 | 3,19% | 88.967,00 |
| 20.08.2024 | 172,22 | 172,22 | 170,15 | 170,60 | -1,45% | 35.250,00 |
| 19.08.2024 | 171,00 | 173,55 | 170,49 | 173,11 | 1,16% | 48.320,00 |
| 16.08.2024 | 170,88 | 172,73 | 169,83 | 171,13 | 0,22% | 32.985,00 |
| 15.08.2024 | 171,92 | 172,82 | 168,22 | 170,76 | 1,73% | 40.835,00 |
| 14.08.2024 | 169,81 | 169,81 | 165,38 | 167,85 | -0,57% | 34.041,00 |
| 13.08.2024 | 167,99 | 168,81 | 165,19 | 168,81 | 1,69% | 44.157,00 |
| 12.08.2024 | 167,05 | 168,35 | 165,45 | 166,00 | -1,13% | 49.301,00 |
| 09.08.2024 | 168,26 | 169,49 | 166,15 | 167,90 | -0,67% | 62.810,00 |
| 08.08.2024 | 168,96 | 169,34 | 166,74 | 169,03 | 1,60% | 39.659,00 |
| 07.08.2024 | 172,02 | 172,32 | 166,19 | 166,36 | -2,05% | 52.722,00 |
| 06.08.2024 | 171,20 | 175,46 | 169,25 | 169,85 | -0,92% | 49.754,00 |
| 05.08.2024 | 169,57 | 172,20 | 166,30 | 171,43 | -3,73% | 79.389,00 |
| 02.08.2024 | 174,53 | 179,36 | 170,45 | 178,08 | -1,35% | 67.364,00 |
| 01.08.2024 | 186,73 | 187,91 | 177,51 | 180,51 | -3,37% | 56.614,00 |
| 31.07.2024 | 184,71 | 190,70 | 184,35 | 186,80 | 1,44% | 52.841,00 |
| 30.07.2024 | 185,98 | 186,74 | 183,80 | 184,15 | -0,05% | 87.802,00 |
| 29.07.2024 | 186,66 | 188,37 | 184,07 | 184,24 | -1,41% | 47.135,00 |
| 26.07.2024 | 188,28 | 189,57 | 185,56 | 186,87 | 0,86% | 59.202,00 |
| 25.07.2024 | 183,23 | 190,79 | 183,23 | 185,28 | 1,31% | 66.844,00 |
| 24.07.2024 | 182,85 | 187,03 | 181,98 | 182,88 | -0,68% | 43.975,00 |
| 23.07.2024 | 184,32 | 186,59 | 183,15 | 184,14 | -0,99% | 77.010,00 |
| 22.07.2024 | 182,00 | 186,25 | 180,63 | 185,98 | 2,30% | 31.798,00 |
| 19.07.2024 | 181,42 | 182,81 | 179,01 | 181,80 | 0,36% | 43.240,00 |
| 18.07.2024 | 183,19 | 187,21 | 180,54 | 181,15 | -1,91% | 39.276,00 |
| 17.07.2024 | 187,11 | 191,18 | 183,89 | 184,67 | -2,16% | 123.808,00 |
| 16.07.2024 | 182,53 | 189,53 | 182,27 | 188,75 | 4,59% | 46.317,00 |
| 15.07.2024 | 177,98 | 184,54 | 177,98 | 180,46 | 2,56% | 61.969,00 |
| 12.07.2024 | 175,53 | 178,47 | 174,02 | 175,96 | 1,42% | 62.751,00 |
| 11.07.2024 | 169,46 | 175,31 | 168,29 | 173,49 | 5,15% | 66.166,00 |
| 10.07.2024 | 163,39 | 165,40 | 162,00 | 165,00 | 1,98% | 43.024,00 |
| 09.07.2024 | 157,80 | 162,04 | 157,25 | 161,79 | 2,63% | 74.340,00 |
| 08.07.2024 | 156,55 | 158,44 | 155,78 | 157,65 | 1,71% | 83.305,00 |
| 05.07.2024 | 156,50 | 156,95 | 154,45 | 155,00 | -1,51% | 30.952,00 |
| 03.07.2024 | 157,04 | 157,83 | 154,61 | 157,37 | 0,85% | 23.713,00 |
| 02.07.2024 | 156,48 | 157,72 | 155,36 | 156,04 | -0,43% | 46.954,00 |
| 01.07.2024 | 161,71 | 161,71 | 156,38 | 156,72 | -2,75% | 51.817,00 |
| 28.06.2024 | 161,96 | 163,22 | 159,00 | 161,15 | 0,54% | 103.865,00 |
| 27.06.2024 | 160,23 | 161,18 | 159,45 | 160,28 | 0,43% | 39.290,00 |
| 26.06.2024 | 160,27 | 161,45 | 158,95 | 159,59 | -1,12% | 51.728,00 |
| 25.06.2024 | 160,91 | 162,00 | 158,96 | 161,40 | -0,14% | 56.313,00 |
| 24.06.2024 | 162,10 | 164,20 | 159,20 | 161,62 | 0,17% | 60.555,00 |
| 21.06.2024 | 161,51 | 162,14 | 160,30 | 161,35 | -0,01% | 143.227,00 |
| 20.06.2024 | 161,77 | 163,60 | 160,52 | 161,36 | -1,00% | 32.990,00 |
| 18.06.2024 | 162,07 | 163,73 | 161,50 | 162,99 | -0,10% | 46.560,00 |
| 17.06.2024 | 163,00 | 165,00 | 160,65 | 163,15 | 0,08% | 50.375,00 |
| 14.06.2024 | 163,32 | 163,34 | 159,69 | 163,02 | -1,60% | 49.351,00 |
| 13.06.2024 | 165,98 | 165,98 | 162,55 | 165,67 | -0,91% | 44.005,00 |
| 12.06.2024 | 170,09 | 170,17 | 166,75 | 167,19 | 1,35% | 45.874,00 |
| 11.06.2024 | 162,57 | 165,18 | 161,57 | 164,97 | 0,32% | 74.613,00 |
| 10.06.2024 | 159,49 | 164,99 | 159,49 | 164,45 | 1,97% | 84.387,00 |
| 07.06.2024 | 160,00 | 163,02 | 159,78 | 161,27 | -0,49% | 37.975,00 |
| 06.06.2024 | 163,47 | 163,48 | 160,52 | 162,06 | -1,58% | 34.568,00 |
| 05.06.2024 | 163,32 | 164,71 | 161,98 | 164,66 | 1,50% | 17.766,00 |
| 04.06.2024 | 163,57 | 165,21 | 161,20 | 162,22 | -2,16% | 44.490,00 |
| 03.06.2024 | 169,38 | 169,38 | 163,66 | 165,80 | -1,43% | 39.051,00 |
| 31.05.2024 | 166,48 | 168,32 | 165,69 | 168,21 | 1,50% | 76.272,00 |
| 30.05.2024 | 164,86 | 165,73 | 163,25 | 165,72 | 1,42% | 45.066,00 |
| 29.05.2024 | 163,20 | 165,22 | 162,88 | 163,40 | -1,08% | 40.249,00 |
| 28.05.2024 | 169,99 | 169,99 | 164,38 | 165,18 | -2,38% | 41.430,00 |
| 24.05.2024 | 168,63 | 169,29 | 167,73 | 169,21 | 0,86% | 41.213,00 |
| 23.05.2024 | 168,75 | 168,75 | 166,06 | 167,76 | -0,52% | 63.027,00 |
| 22.05.2024 | 171,85 | 171,85 | 168,44 | 168,63 | -2,31% | 61.824,00 |
| 21.05.2024 | 173,40 | 174,19 | 171,66 | 172,62 | -0,94% | 49.531,00 |
| 20.05.2024 | 175,24 | 176,80 | 174,24 | 174,26 | -0,37% | 26.308,00 |
| 17.05.2024 | 174,49 | 174,97 | 171,82 | 174,91 | 0,80% | 74.153,00 |
| 16.05.2024 | 179,70 | 179,70 | 172,99 | 173,52 | -3,55% | 72.501,00 |
| 15.05.2024 | 178,59 | 180,81 | 177,00 | 179,90 | 1,36% | 74.367,00 |
| 14.05.2024 | 177,05 | 178,00 | 175,26 | 177,48 | 1,39% | 35.783,00 |
| 13.05.2024 | 179,79 | 179,79 | 174,51 | 175,05 | -1,93% | 53.632,00 |
| 10.05.2024 | 177,69 | 178,55 | 176,97 | 178,49 | 0,45% | 44.181,00 |
| 09.05.2024 | 173,34 | 178,70 | 173,01 | 177,69 | 2,51% | 61.077,00 |
| 08.05.2024 | 165,28 | 173,51 | 165,28 | 173,34 | 3,98% | 88.107,00 |
| 07.05.2024 | 168,27 | 170,22 | 166,45 | 166,71 | -1,31% | 98.721,00 |
| 06.05.2024 | 176,01 | 179,03 | 168,45 | 168,93 | -3,45% | 97.983,00 |
| 03.05.2024 | 175,85 | 175,85 | 164,77 | 174,96 | -1,16% | 110.966,00 |
| 02.05.2024 | 175,85 | 177,52 | 172,48 | 177,02 | 1,68% | 71.447,00 |
| 01.05.2024 | 173,44 | 175,18 | 169,85 | 174,10 | 0,71% | 82.662,00 |
| 30.04.2024 | 175,58 | 176,40 | 172,30 | 172,88 | -1,91% | 62.574,00 |
| 29.04.2024 | 172,80 | 176,26 | 172,45 | 176,25 | 1,99% | 55.180,00 |
| 26.04.2024 | 171,01 | 172,87 | 171,01 | 172,81 | 0,71% | 39.545,00 |
| 25.04.2024 | 169,29 | 171,76 | 168,08 | 171,60 | 0,13% | 59.100,00 |
| 24.04.2024 | 171,14 | 172,83 | 170,12 | 171,37 | -0,71% | 51.920,00 |
| 23.04.2024 | 168,73 | 173,08 | 168,73 | 172,60 | 2,09% | 28.542,00 |
| 22.04.2024 | 168,32 | 170,05 | 168,14 | 169,07 | 0,91% | 46.894,00 |
| 19.04.2024 | 166,19 | 168,94 | 166,19 | 167,54 | 0,41% | 48.435,00 |
| 18.04.2024 | 167,35 | 169,10 | 166,41 | 166,85 | -0,08% | 39.945,00 |
| 17.04.2024 | 170,92 | 170,92 | 166,63 | 166,99 | -1,24% | 62.124,00 |
| 16.04.2024 | 169,89 | 170,94 | 168,76 | 169,08 | -0,97% | 38.848,00 |