67,100$
-1,16%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 77,01 | 77,97 | 76,42 | 77,78 | 2,46% | 90.896,00 |
| 25.09.2024 | 76,67 | 76,67 | 75,61 | 75,91 | -0,77% | 96.208,00 |
| 24.09.2024 | 76,03 | 76,92 | 76,03 | 76,50 | 1,31% | 78.518,00 |
| 23.09.2024 | 76,18 | 76,52 | 75,01 | 75,51 | -0,46% | 59.877,00 |
| 20.09.2024 | 76,74 | 77,03 | 75,28 | 75,86 | -2,13% | 350.744,00 |
| 19.09.2024 | 78,34 | 78,34 | 76,42 | 77,51 | 1,28% | 75.702,00 |
| 18.09.2024 | 75,24 | 78,70 | 75,23 | 76,53 | 1,22% | 116.239,00 |
| 17.09.2024 | 75,36 | 76,71 | 74,52 | 75,61 | 1,39% | 80.176,00 |
| 16.09.2024 | 74,53 | 75,24 | 73,78 | 74,57 | 1,03% | 65.250,00 |
| 13.09.2024 | 73,20 | 74,06 | 72,85 | 73,81 | 1,91% | 119.605,00 |
| 12.09.2024 | 71,75 | 72,77 | 71,00 | 72,43 | 0,92% | 73.807,00 |
| 11.09.2024 | 71,34 | 72,07 | 69,78 | 71,77 | -0,22% | 91.193,00 |
| 10.09.2024 | 72,06 | 72,06 | 70,68 | 71,93 | 0,47% | 69.455,00 |
| 09.09.2024 | 71,87 | 72,60 | 71,03 | 71,59 | -0,90% | 90.270,00 |
| 06.09.2024 | 72,91 | 73,57 | 71,95 | 72,24 | -1,16% | 61.713,00 |
| 05.09.2024 | 74,98 | 74,98 | 72,77 | 73,09 | -1,50% | 119.947,00 |
| 04.09.2024 | 74,85 | 75,55 | 73,92 | 74,20 | -1,41% | 147.786,00 |
| 03.09.2024 | 76,59 | 76,70 | 74,93 | 75,26 | -3,05% | 140.023,00 |
| 30.08.2024 | 77,93 | 78,18 | 76,36 | 77,63 | -1,10% | 113.936,00 |
| 29.08.2024 | 78,15 | 79,43 | 76,03 | 78,49 | 1,50% | 123.915,00 |
| 28.08.2024 | 77,06 | 78,00 | 76,73 | 77,33 | -0,22% | 224.989,00 |
| 27.08.2024 | 77,60 | 77,77 | 76,80 | 77,50 | -0,36% | 86.012,00 |
| 26.08.2024 | 77,84 | 78,81 | 77,75 | 77,78 | 1,03% | 92.052,00 |
| 23.08.2024 | 75,87 | 77,93 | 75,58 | 76,99 | 2,39% | 153.083,00 |
| 22.08.2024 | 75,26 | 75,83 | 74,92 | 75,19 | -0,53% | 138.727,00 |
| 21.08.2024 | 75,91 | 76,14 | 75,08 | 75,59 | 0,44% | 70.849,00 |
| 20.08.2024 | 75,38 | 75,69 | 74,62 | 75,26 | -0,63% | 154.367,00 |
| 19.08.2024 | 75,70 | 76,04 | 75,24 | 75,74 | 0,36% | 88.045,00 |
| 16.08.2024 | 74,27 | 75,47 | 73,62 | 75,47 | 1,48% | 124.083,00 |
| 15.08.2024 | 73,23 | 75,42 | 72,30 | 74,37 | 4,13% | 150.748,00 |
| 14.08.2024 | 71,60 | 72,25 | 70,54 | 71,42 | 0,25% | 176.430,00 |
| 13.08.2024 | 71,42 | 72,17 | 70,58 | 71,24 | 0,85% | 140.967,00 |
| 12.08.2024 | 71,78 | 71,78 | 70,44 | 70,64 | -1,60% | 97.232,00 |
| 09.08.2024 | 73,81 | 73,81 | 71,68 | 71,79 | -3,14% | 103.860,00 |
| 08.08.2024 | 73,10 | 74,55 | 72,43 | 74,12 | 2,15% | 117.303,00 |
| 07.08.2024 | 74,50 | 74,71 | 72,04 | 72,56 | -0,97% | 123.381,00 |
| 06.08.2024 | 72,75 | 73,70 | 72,00 | 73,27 | 0,37% | 218.632,00 |
| 05.08.2024 | 75,10 | 75,10 | 72,67 | 73,00 | -6,48% | 181.052,00 |
| 02.08.2024 | 77,23 | 79,90 | 76,50 | 78,06 | -2,61% | 267.514,00 |
| 01.08.2024 | 85,30 | 86,00 | 79,48 | 80,15 | -5,29% | 236.664,00 |