88,140$
-0,44%
Echtzeit-Aktienkurs Stanley Black & Decker Inc.
Bid:
Ask:
Aktienkurse zur Stanley Black & Decker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2024 | 89,00 | 89,00 | 87,64 | 88,08 | -0,51% | 340.714,00 |
| 27.02.2024 | 86,99 | 88,55 | 86,94 | 88,53 | 1,78% | 538.292,00 |
| 26.02.2024 | 89,00 | 89,36 | 86,41 | 86,98 | -2,63% | 756.703,00 |
| 23.02.2024 | 88,67 | 89,84 | 87,86 | 89,33 | 0,74% | 481.873,00 |
| 22.02.2024 | 89,97 | 89,97 | 87,96 | 88,67 | 0,11% | 327.726,00 |
| 21.02.2024 | 87,51 | 88,73 | 87,51 | 88,57 | 0,24% | 345.766,00 |
| 20.02.2024 | 88,50 | 88,50 | 87,27 | 88,36 | 0,05% | 367.773,00 |
| 16.02.2024 | 90,08 | 91,00 | 88,05 | 88,32 | -1,53% | 376.772,00 |
| 15.02.2024 | 89,45 | 90,07 | 88,14 | 89,69 | 1,28% | 483.715,00 |
| 14.02.2024 | 88,00 | 89,42 | 87,11 | 88,56 | 1,61% | 583.109,00 |
| 13.02.2024 | 90,17 | 91,00 | 86,16 | 87,15 | -4,13% | 806.980,00 |
| 12.02.2024 | 89,00 | 91,22 | 88,79 | 90,91 | 2,18% | 547.562,00 |
| 09.02.2024 | 89,27 | 91,34 | 88,56 | 88,97 | -0,31% | 320.194,00 |
| 08.02.2024 | 89,69 | 89,87 | 88,58 | 89,25 | -0,45% | 568.372,00 |
| 07.02.2024 | 89,50 | 90,17 | 88,30 | 89,65 | 0,30% | 551.731,00 |
| 06.02.2024 | 88,29 | 89,92 | 87,57 | 89,38 | 1,23% | 790.307,00 |
| 05.02.2024 | 90,63 | 91,00 | 88,12 | 88,30 | -2,77% | 738.701,00 |
| 02.02.2024 | 92,92 | 94,02 | 88,21 | 90,81 | -1,16% | 882.747,00 |
| 01.02.2024 | 93,30 | 94,29 | 88,42 | 91,88 | -1,53% | 2.243.573,00 |
| 31.01.2024 | 95,00 | 96,52 | 92,90 | 93,31 | -2,11% | 1.223.648,00 |
| 30.01.2024 | 96,46 | 96,77 | 95,02 | 95,32 | -1,11% | 562.499,00 |
| 29.01.2024 | 94,33 | 96,40 | 93,95 | 96,39 | 1,83% | 707.307,00 |
| 26.01.2024 | 95,13 | 96,29 | 93,30 | 94,66 | -0,36% | 509.443,00 |
| 25.01.2024 | 92,92 | 95,01 | 92,89 | 95,00 | 2,32% | 457.256,00 |
| 24.01.2024 | 94,80 | 95,56 | 92,79 | 92,85 | -1,57% | 577.096,00 |
| 23.01.2024 | 96,13 | 97,00 | 93,86 | 94,33 | -1,90% | 437.718,00 |
| 22.01.2024 | 95,00 | 96,78 | 94,90 | 96,16 | 1,34% | 371.336,00 |
| 19.01.2024 | 95,00 | 95,35 | 92,88 | 94,89 | 0,51% | 453.431,00 |
| 18.01.2024 | 93,65 | 94,55 | 92,80 | 94,41 | 1,57% | 494.197,00 |
| 17.01.2024 | 94,30 | 94,30 | 91,81 | 92,95 | -1,45% | 589.282,00 |
| 16.01.2024 | 95,00 | 95,60 | 92,55 | 94,32 | -1,20% | 849.278,00 |
| 12.01.2024 | 96,65 | 98,44 | 95,11 | 95,47 | -1,56% | 466.772,00 |
| 11.01.2024 | 98,17 | 98,67 | 96,38 | 96,98 | -1,12% | 478.706,00 |
| 10.01.2024 | 98,00 | 98,18 | 94,80 | 98,08 | 0,62% | 312.010,00 |
| 09.01.2024 | 97,23 | 98,50 | 96,41 | 97,48 | -0,29% | 339.531,00 |
| 08.01.2024 | 95,51 | 97,80 | 89,08 | 97,76 | 2,39% | 476.415,00 |
| 05.01.2024 | 94,32 | 96,58 | 93,00 | 95,48 | 1,20% | 438.782,00 |
| 04.01.2024 | 94,00 | 95,24 | 92,85 | 94,34 | 0,13% | 306.495,00 |
| 03.01.2024 | 98,21 | 99,99 | 93,84 | 94,22 | -3,97% | 692.231,00 |
| 02.01.2024 | 98,10 | 98,82 | 96,51 | 98,11 | -0,08% | 488.244,00 |
| 29.12.2023 | 99,10 | 99,75 | 97,82 | 98,18 | -0,94% | 285.500,00 |
| 28.12.2023 | 98,73 | 99,34 | 97,80 | 99,11 | 0,48% | 211.075,00 |
| 27.12.2023 | 98,81 | 99,50 | 96,50 | 98,64 | -0,19% | 212.758,00 |
| 26.12.2023 | 98,16 | 99,28 | 97,72 | 98,83 | 0,58% | 355.487,00 |
| 22.12.2023 | 96,92 | 101,00 | 96,91 | 98,26 | 1,40% | 454.875,00 |
| 21.12.2023 | 98,00 | 98,11 | 95,95 | 96,90 | 0,83% | 590.889,00 |
| 20.12.2023 | 97,10 | 98,79 | 95,87 | 96,10 | -1,07% | 665.620,00 |
| 19.12.2023 | 97,28 | 98,45 | 96,62 | 97,14 | -0,12% | 434.697,00 |
| 18.12.2023 | 99,75 | 101,50 | 97,08 | 97,25 | -1,26% | 452.733,00 |
| 15.12.2023 | 101,98 | 104,82 | 97,77 | 98,50 | -2,93% | 869.443,00 |
| 14.12.2023 | 96,52 | 102,94 | 95,18 | 101,47 | 4,91% | 1.256.927,00 |
| 13.12.2023 | 92,61 | 97,72 | 92,02 | 96,73 | 4,57% | 695.504,00 |
| 12.12.2023 | 92,87 | 94,88 | 92,03 | 92,50 | -0,45% | 532.382,00 |
| 11.12.2023 | 93,00 | 93,57 | 91,50 | 92,92 | 0,10% | 340.476,00 |
| 08.12.2023 | 93,16 | 93,78 | 91,79 | 92,82 | -0,36% | 584.256,00 |
| 07.12.2023 | 92,54 | 93,82 | 82,23 | 93,15 | 0,55% | 420.442,00 |
| 06.12.2023 | 92,18 | 94,24 | 91,36 | 92,64 | 1,41% | 489.044,00 |
| 05.12.2023 | 94,13 | 94,14 | 91,33 | 91,35 | -3,16% | 505.524,00 |
| 04.12.2023 | 93,85 | 94,66 | 92,08 | 94,34 | 0,71% | 522.734,00 |
| 01.12.2023 | 90,90 | 93,79 | 90,64 | 93,67 | 2,90% | 510.989,00 |
| 30.11.2023 | 91,55 | 91,55 | 89,34 | 91,03 | -0,50% | 419.063,00 |
| 29.11.2023 | 90,40 | 92,99 | 90,40 | 91,49 | 1,07% | 459.201,00 |
| 28.11.2023 | 89,91 | 90,69 | 89,23 | 90,52 | -0,06% | 572.898,00 |
| 27.11.2023 | 91,60 | 91,83 | 90,48 | 90,57 | -0,92% | 739.514,00 |
| 24.11.2023 | 89,02 | 92,00 | 89,02 | 91,42 | 1,78% | 380.545,00 |
| 22.11.2023 | 89,88 | 91,25 | 87,00 | 89,82 | 0,71% | 523.130,00 |
| 21.11.2023 | 93,00 | 93,00 | 88,32 | 89,18 | -2,47% | 465.096,00 |
| 20.11.2023 | 91,50 | 92,28 | 90,69 | 91,44 | -0,35% | 562.222,00 |
| 17.11.2023 | 90,98 | 92,00 | 90,10 | 91,76 | 1,94% | 374.576,00 |
| 16.11.2023 | 90,45 | 90,78 | 89,22 | 90,01 | -0,46% | 445.837,00 |
| 15.11.2023 | 89,75 | 91,67 | 89,10 | 90,43 | 1,54% | 549.377,00 |
| 14.11.2023 | 84,09 | 90,40 | 84,09 | 89,05 | 5,87% | 669.714,00 |
| 13.11.2023 | 85,07 | 85,95 | 83,84 | 84,11 | -1,04% | 342.148,00 |
| 10.11.2023 | 84,25 | 89,22 | 83,33 | 84,99 | 0,91% | 344.298,00 |
| 09.11.2023 | 85,65 | 86,69 | 83,46 | 84,23 | -1,65% | 453.458,00 |
| 08.11.2023 | 85,73 | 86,10 | 84,92 | 85,64 | -0,13% | 230.189,00 |
| 07.11.2023 | 87,22 | 87,22 | 85,09 | 85,75 | -1,08% | 406.802,00 |
| 06.11.2023 | 88,90 | 89,00 | 85,96 | 86,69 | -2,51% | 388.688,00 |
| 03.11.2023 | 82,25 | 90,93 | 82,25 | 88,92 | 2,96% | 509.500,00 |
| 02.11.2023 | 82,25 | 87,14 | 82,25 | 86,37 | 1,61% | 404.995,00 |
| 01.11.2023 | 86,00 | 86,00 | 82,80 | 85,00 | -0,18% | 515.981,00 |
| 31.10.2023 | 83,30 | 85,19 | 81,77 | 85,15 | 1,02% | 489.333,00 |
| 30.10.2023 | 83,00 | 84,73 | 80,85 | 84,29 | 2,74% | 882.437,00 |
| 27.10.2023 | 79,29 | 84,66 | 79,27 | 82,04 | 6,24% | 2.480.713,00 |
| 26.10.2023 | 77,90 | 78,48 | 76,55 | 77,22 | 0,01% | 1.058.544,00 |
| 25.10.2023 | 79,50 | 79,96 | 77,01 | 77,21 | -2,80% | 729.116,00 |
| 24.10.2023 | 78,50 | 79,94 | 77,40 | 79,44 | 1,66% | 648.218,00 |
| 23.10.2023 | 77,80 | 89,41 | 77,01 | 78,14 | 0,30% | 640.242,00 |
| 20.10.2023 | 78,84 | 80,59 | 77,69 | 77,91 | -1,22% | 652.524,00 |
| 19.10.2023 | 80,32 | 81,10 | 77,77 | 78,87 | -0,83% | 526.293,00 |
| 18.10.2023 | 83,80 | 83,81 | 79,33 | 79,53 | -5,10% | 708.666,00 |
| 17.10.2023 | 82,19 | 84,54 | 81,16 | 83,80 | 1,81% | 421.449,00 |
| 16.10.2023 | 81,20 | 83,01 | 81,20 | 82,31 | 1,09% | 358.573,00 |
| 13.10.2023 | 82,80 | 85,25 | 80,39 | 81,42 | -1,67% | 559.724,00 |
| 12.10.2023 | 84,85 | 85,25 | 81,50 | 82,81 | -1,48% | 907.270,00 |
| 11.10.2023 | 83,78 | 84,12 | 81,61 | 84,05 | 3,00% | 959.563,00 |
| 10.10.2023 | 79,11 | 82,94 | 78,63 | 81,61 | 3,38% | 871.657,00 |
| 09.10.2023 | 77,75 | 81,51 | 76,87 | 78,94 | 1,04% | 564.381,00 |
| 06.10.2023 | 77,75 | 78,95 | 76,25 | 78,13 | 0,85% | 904.224,00 |
| 05.10.2023 | 78,60 | 79,26 | 76,67 | 77,47 | -1,46% | 1.012.369,00 |