62,710$
-1,88%
Echtzeit-Aktienkurs Stepan Co
Bid:
Ask:
Aktienkurse zur Stepan Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,59 | 64,67 | 62,10 | 62,75 | -1,82% | 140.619,00 |
| 20.02.2025 | 62,57 | 64,64 | 62,57 | 63,91 | 2,21% | 113.257,00 |
| 19.02.2025 | 60,33 | 63,43 | 59,55 | 62,53 | 0,06% | 161.490,00 |
| 18.02.2025 | 61,30 | 62,50 | 61,05 | 62,49 | 1,25% | 173.289,00 |
| 14.02.2025 | 62,82 | 63,51 | 61,36 | 61,72 | -0,99% | 91.824,00 |
| 13.02.2025 | 61,66 | 62,53 | 61,53 | 62,34 | 1,80% | 70.125,00 |
| 12.02.2025 | 61,81 | 62,15 | 60,87 | 61,24 | -2,38% | 87.054,00 |
| 11.02.2025 | 61,51 | 62,87 | 61,20 | 62,73 | 1,92% | 93.318,00 |
| 10.02.2025 | 61,33 | 61,85 | 60,95 | 61,55 | 0,47% | 139.999,00 |
| 07.02.2025 | 62,22 | 62,22 | 61,00 | 61,26 | -2,23% | 83.097,00 |
| 06.02.2025 | 62,68 | 62,87 | 61,99 | 62,66 | 0,97% | 84.790,00 |
| 05.02.2025 | 61,64 | 62,41 | 61,29 | 62,06 | -0,56% | 121.532,00 |
| 04.02.2025 | 61,21 | 62,47 | 60,82 | 62,41 | 2,04% | 106.522,00 |
| 03.02.2025 | 62,44 | 62,50 | 60,64 | 61,16 | -3,52% | 118.090,00 |
| 31.01.2025 | 64,00 | 64,40 | 62,86 | 63,39 | -1,49% | 501.573,00 |
| 30.01.2025 | 64,17 | 64,82 | 63,76 | 64,35 | 0,99% | 106.283,00 |
| 29.01.2025 | 63,82 | 64,26 | 63,15 | 63,72 | -0,99% | 128.965,00 |
| 28.01.2025 | 64,62 | 64,94 | 63,74 | 64,36 | -0,89% | 100.435,00 |
| 27.01.2025 | 62,81 | 65,89 | 62,81 | 64,94 | 3,41% | 182.901,00 |
| 24.01.2025 | 63,36 | 65,40 | 62,64 | 62,80 | -1,30% | 84.010,00 |
| 23.01.2025 | 62,32 | 63,87 | 62,32 | 63,63 | 0,62% | 112.437,00 |
| 22.01.2025 | 65,78 | 65,78 | 63,17 | 63,24 | -3,58% | 111.613,00 |
| 21.01.2025 | 64,55 | 65,68 | 64,12 | 65,59 | 2,69% | 121.580,00 |
| 17.01.2025 | 64,26 | 64,26 | 63,09 | 63,87 | 0,47% | 107.657,00 |
| 16.01.2025 | 63,00 | 63,72 | 62,34 | 63,57 | 0,08% | 77.264,00 |
| 15.01.2025 | 64,57 | 64,98 | 63,08 | 63,52 | 0,91% | 74.732,00 |
| 14.01.2025 | 62,51 | 63,01 | 61,74 | 62,95 | 1,12% | 94.695,00 |
| 13.01.2025 | 60,00 | 62,30 | 60,00 | 62,25 | 3,30% | 138.594,00 |
| 10.01.2025 | 60,71 | 61,22 | 59,70 | 60,26 | -2,68% | 134.192,00 |
| 08.01.2025 | 61,50 | 62,07 | 60,75 | 61,92 | -0,32% | 129.733,00 |
| 07.01.2025 | 63,61 | 64,50 | 61,89 | 62,12 | -2,22% | 106.153,00 |
| 06.01.2025 | 63,84 | 64,28 | 63,15 | 63,53 | 0,11% | 106.353,00 |
| 03.01.2025 | 63,18 | 63,89 | 62,07 | 63,46 | 0,44% | 124.094,00 |
| 02.01.2025 | 65,21 | 65,90 | 63,18 | 63,18 | -2,35% | 125.364,00 |
| 31.12.2024 | 65,15 | 65,72 | 64,23 | 64,70 | 0,14% | 151.275,00 |
| 30.12.2024 | 64,70 | 65,12 | 63,77 | 64,61 | -1,00% | 120.832,00 |
| 27.12.2024 | 66,91 | 67,45 | 64,67 | 65,26 | -2,71% | 156.630,00 |
| 26.12.2024 | 66,65 | 67,34 | 66,33 | 67,08 | -0,50% | 167.258,00 |
| 24.12.2024 | 67,00 | 67,59 | 66,78 | 67,42 | 0,90% | 36.120,00 |
| 23.12.2024 | 67,35 | 67,79 | 66,19 | 66,82 | -0,45% | 91.545,00 |
| 20.12.2024 | 67,17 | 68,79 | 67,00 | 67,12 | -1,13% | 273.517,00 |
| 19.12.2024 | 68,72 | 70,22 | 67,37 | 67,89 | -0,64% | 131.423,00 |
| 18.12.2024 | 72,13 | 72,13 | 67,89 | 68,33 | -4,43% | 142.166,00 |
| 17.12.2024 | 72,55 | 72,96 | 71,00 | 71,50 | -1,62% | 106.990,00 |
| 16.12.2024 | 72,98 | 73,65 | 72,63 | 72,68 | -1,20% | 60.774,00 |
| 13.12.2024 | 73,82 | 74,02 | 72,57 | 73,56 | -0,78% | 54.155,00 |
| 12.12.2024 | 75,32 | 75,65 | 74,07 | 74,14 | -1,80% | 60.185,00 |
| 11.12.2024 | 75,63 | 76,10 | 74,92 | 75,50 | 0,21% | 125.259,00 |
| 10.12.2024 | 75,53 | 76,41 | 74,30 | 75,34 | -0,29% | 71.356,00 |
| 09.12.2024 | 76,10 | 77,76 | 75,45 | 75,56 | 0,87% | 78.448,00 |
| 06.12.2024 | 75,13 | 75,13 | 73,88 | 74,91 | 0,85% | 56.211,00 |
| 05.12.2024 | 74,83 | 75,37 | 73,71 | 74,28 | -1,76% | 70.052,00 |
| 04.12.2024 | 74,92 | 75,71 | 74,86 | 75,61 | 0,57% | 63.055,00 |
| 03.12.2024 | 76,68 | 77,13 | 74,95 | 75,18 | -2,39% | 72.264,00 |
| 02.12.2024 | 77,53 | 77,53 | 75,59 | 77,02 | 0,16% | 92.733,00 |
| 29.11.2024 | 75,30 | 76,90 | 74,84 | 76,90 | 1,06% | 106.923,00 |
| 27.11.2024 | 76,30 | 76,81 | 75,33 | 76,09 | 0,09% | 160.861,00 |
| 26.11.2024 | 78,41 | 78,44 | 75,83 | 76,02 | -2,29% | 149.328,00 |
| 25.11.2024 | 78,13 | 79,12 | 77,48 | 77,80 | 1,24% | 153.488,00 |
| 22.11.2024 | 76,45 | 77,28 | 75,41 | 76,85 | 1,12% | 90.781,00 |
| 21.11.2024 | 75,54 | 76,28 | 75,21 | 76,00 | 0,86% | 67.116,00 |
| 20.11.2024 | 74,51 | 75,43 | 73,12 | 75,35 | 0,05% | 226.915,00 |
| 19.11.2024 | 74,71 | 75,39 | 74,11 | 75,31 | 0,07% | 133.471,00 |
| 18.11.2024 | 75,38 | 75,42 | 74,12 | 75,26 | 0,70% | 114.700,00 |
| 15.11.2024 | 76,49 | 76,65 | 74,69 | 74,74 | -1,53% | 118.712,00 |
| 14.11.2024 | 77,04 | 77,07 | 75,33 | 75,90 | -0,65% | 76.779,00 |
| 13.11.2024 | 77,13 | 78,09 | 76,28 | 76,40 | -0,87% | 83.737,00 |
| 12.11.2024 | 79,87 | 79,87 | 77,05 | 77,07 | -3,09% | 77.325,00 |
| 11.11.2024 | 80,35 | 80,36 | 79,43 | 79,53 | 0,61% | 79.846,00 |
| 08.11.2024 | 79,57 | 79,84 | 78,90 | 79,05 | -0,24% | 94.229,00 |
| 07.11.2024 | 80,71 | 80,84 | 78,19 | 79,24 | -2,27% | 136.916,00 |
| 06.11.2024 | 78,32 | 82,08 | 77,80 | 81,08 | 9,07% | 189.442,00 |
| 05.11.2024 | 72,35 | 74,56 | 72,30 | 74,34 | 2,07% | 91.887,00 |
| 04.11.2024 | 72,54 | 73,70 | 72,31 | 72,83 | -0,08% | 90.682,00 |
| 01.11.2024 | 72,56 | 73,47 | 72,08 | 72,89 | 0,76% | 155.256,00 |
| 31.10.2024 | 74,07 | 74,40 | 72,16 | 72,34 | -2,83% | 134.507,00 |
| 30.10.2024 | 75,15 | 79,40 | 73,37 | 74,45 | 2,04% | 149.602,00 |
| 29.10.2024 | 73,18 | 73,58 | 72,44 | 72,96 | -1,23% | 97.704,00 |
| 28.10.2024 | 73,47 | 74,26 | 73,24 | 73,87 | 1,75% | 54.518,00 |
| 25.10.2024 | 73,55 | 73,55 | 72,12 | 72,60 | -0,44% | 70.128,00 |
| 24.10.2024 | 72,83 | 72,97 | 72,00 | 72,92 | 0,26% | 49.718,00 |
| 23.10.2024 | 71,81 | 73,06 | 71,41 | 72,73 | 0,54% | 95.689,00 |
| 22.10.2024 | 73,20 | 73,34 | 72,27 | 72,34 | -1,66% | 56.954,00 |
| 21.10.2024 | 75,63 | 75,63 | 73,56 | 73,56 | -2,60% | 84.990,00 |
| 18.10.2024 | 76,21 | 76,21 | 75,29 | 75,52 | -0,64% | 86.959,00 |
| 17.10.2024 | 75,92 | 76,47 | 75,28 | 76,01 | -0,22% | 61.050,00 |
| 16.10.2024 | 75,20 | 76,40 | 74,67 | 76,18 | 1,84% | 72.777,00 |
| 15.10.2024 | 74,49 | 75,98 | 74,49 | 74,80 | -0,11% | 114.088,00 |
| 14.10.2024 | 74,64 | 75,01 | 73,75 | 74,88 | -0,11% | 108.955,00 |
| 11.10.2024 | 73,94 | 75,19 | 73,31 | 74,96 | 1,70% | 124.924,00 |
| 10.10.2024 | 73,56 | 74,20 | 73,10 | 73,71 | -0,75% | 118.827,00 |
| 09.10.2024 | 74,05 | 75,24 | 73,17 | 74,27 | 0,13% | 103.034,00 |
| 08.10.2024 | 76,18 | 76,18 | 74,17 | 74,17 | -2,72% | 65.890,00 |
| 07.10.2024 | 76,55 | 76,95 | 75,97 | 76,24 | -1,29% | 67.687,00 |
| 04.10.2024 | 77,68 | 77,68 | 76,46 | 77,24 | 1,09% | 59.487,00 |
| 03.10.2024 | 76,75 | 77,55 | 76,34 | 76,41 | -1,42% | 95.112,00 |
| 02.10.2024 | 77,23 | 78,32 | 77,11 | 77,51 | 0,30% | 109.402,00 |
| 01.10.2024 | 77,38 | 77,44 | 75,65 | 77,28 | 0,04% | 110.130,00 |
| 30.09.2024 | 77,41 | 77,99 | 76,10 | 77,25 | -1,23% | 80.119,00 |
| 27.09.2024 | 78,72 | 79,40 | 77,61 | 78,21 | 0,55% | 78.296,00 |