4,850$
-5,83%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,12 | 5,26 | 4,84 | 4,84 | -6,02% | 259.467,00 |
| 26.03.2026 | 5,30 | 5,47 | 5,09 | 5,15 | -3,92% | 268.151,00 |
| 25.03.2026 | 5,64 | 5,72 | 5,26 | 5,36 | -2,19% | 152.256,00 |
| 24.03.2026 | 5,48 | 5,62 | 5,44 | 5,48 | -3,01% | 228.357,00 |
| 23.03.2026 | 5,63 | 5,71 | 5,49 | 5,65 | 2,91% | 320.784,00 |
| 20.03.2026 | 5,56 | 5,56 | 5,29 | 5,49 | 0,00% | 403.244,00 |
| 19.03.2026 | 5,51 | 5,60 | 5,37 | 5,49 | 0,18% | 284.663,00 |
| 18.03.2026 | 5,53 | 5,67 | 5,47 | 5,48 | -2,66% | 239.614,00 |
| 17.03.2026 | 5,73 | 5,90 | 5,53 | 5,63 | -2,09% | 281.644,00 |
| 16.03.2026 | 5,86 | 6,05 | 5,68 | 5,75 | -0,69% | 305.663,00 |
| 13.03.2026 | 5,95 | 6,24 | 5,76 | 5,79 | -2,36% | 648.282,00 |
| 12.03.2026 | 6,50 | 6,68 | 5,45 | 5,93 | -22,58% | 1.072.868,00 |
| 11.03.2026 | 7,56 | 7,74 | 7,47 | 7,66 | 2,27% | 161.888,00 |
| 10.03.2026 | 7,66 | 7,79 | 7,49 | 7,49 | -1,58% | 207.179,00 |
| 09.03.2026 | 7,31 | 7,69 | 7,31 | 7,61 | 1,60% | 292.979,00 |
| 06.03.2026 | 7,43 | 7,60 | 7,40 | 7,49 | -1,06% | 161.728,00 |
| 05.03.2026 | 7,62 | 7,80 | 7,47 | 7,57 | -2,32% | 108.302,00 |
| 04.03.2026 | 7,66 | 7,84 | 7,53 | 7,75 | 3,06% | 109.082,00 |
| 03.03.2026 | 7,48 | 7,63 | 7,26 | 7,52 | -2,21% | 114.962,00 |
| 02.03.2026 | 7,72 | 7,81 | 7,57 | 7,69 | -2,53% | 138.548,00 |
| 27.02.2026 | 7,67 | 8,02 | 7,60 | 7,89 | 1,28% | 151.284,00 |
| 26.02.2026 | 8,14 | 8,49 | 7,62 | 7,79 | -4,42% | 90.842,00 |
| 25.02.2026 | 7,98 | 8,16 | 7,84 | 8,15 | 2,52% | 136.727,00 |
| 24.02.2026 | 7,80 | 8,18 | 7,70 | 7,95 | -0,38% | 172.006,00 |
| 23.02.2026 | 8,45 | 8,45 | 7,92 | 7,98 | -5,79% | 185.716,00 |
| 20.02.2026 | 8,46 | 8,54 | 8,29 | 8,47 | 0,12% | 111.348,00 |
| 19.02.2026 | 8,66 | 8,71 | 8,40 | 8,46 | -4,08% | 118.736,00 |
| 18.02.2026 | 8,75 | 9,00 | 8,66 | 8,82 | 1,61% | 120.757,00 |
| 17.02.2026 | 8,83 | 8,96 | 8,54 | 8,68 | -1,59% | 85.163,00 |
| 13.02.2026 | 8,69 | 9,06 | 8,50 | 8,82 | 2,80% | 163.686,00 |
| 12.02.2026 | 9,11 | 9,17 | 8,17 | 8,58 | -5,09% | 198.583,00 |
| 11.02.2026 | 9,22 | 9,38 | 8,81 | 9,04 | -1,42% | 225.960,00 |
| 10.02.2026 | 8,96 | 9,71 | 8,81 | 9,17 | 2,80% | 389.903,00 |
| 09.02.2026 | 8,51 | 9,24 | 8,47 | 8,92 | 5,31% | 322.568,00 |
| 06.02.2026 | 8,06 | 8,56 | 8,06 | 8,47 | 5,35% | 281.894,00 |
| 05.02.2026 | 7,99 | 8,37 | 7,85 | 8,04 | -1,11% | 251.713,00 |
| 04.02.2026 | 7,72 | 8,14 | 7,42 | 8,13 | 6,97% | 502.200,00 |
| 03.02.2026 | 7,41 | 7,63 | 7,00 | 7,60 | 0,13% | 263.328,00 |
| 02.02.2026 | 6,60 | 7,98 | 6,60 | 7,59 | 15,35% | 345.826,00 |
| 30.01.2026 | 6,55 | 6,67 | 6,42 | 6,58 | -1,50% | 107.364,00 |
| 29.01.2026 | 6,78 | 6,86 | 6,37 | 6,68 | -0,89% | 144.269,00 |
| 28.01.2026 | 6,80 | 7,00 | 6,68 | 6,74 | -1,17% | 157.344,00 |
| 27.01.2026 | 6,35 | 6,90 | 6,20 | 6,82 | 8,25% | 273.822,00 |
| 26.01.2026 | 6,27 | 6,33 | 6,14 | 6,30 | 0,64% | 136.821,00 |
| 23.01.2026 | 6,16 | 6,30 | 6,05 | 6,26 | 1,29% | 171.561,00 |
| 22.01.2026 | 5,88 | 6,20 | 5,86 | 6,18 | 5,64% | 115.090,00 |
| 21.01.2026 | 5,78 | 6,00 | 5,71 | 5,85 | 3,36% | 93.793,00 |
| 20.01.2026 | 5,95 | 6,06 | 5,66 | 5,66 | -8,71% | 140.088,00 |
| 16.01.2026 | 6,03 | 6,33 | 6,00 | 6,20 | 2,65% | 204.314,00 |
| 15.01.2026 | 5,98 | 6,04 | 5,90 | 6,04 | 1,51% | 291.562,00 |
| 14.01.2026 | 5,97 | 6,01 | 5,83 | 5,95 | -0,50% | 132.358,00 |
| 13.01.2026 | 6,09 | 6,13 | 5,93 | 5,98 | -1,16% | 99.588,00 |
| 12.01.2026 | 6,02 | 6,09 | 5,94 | 6,05 | -0,66% | 84.743,00 |
| 09.01.2026 | 6,15 | 6,27 | 5,98 | 6,09 | -0,98% | 85.841,00 |
| 08.01.2026 | 5,80 | 6,18 | 5,79 | 6,15 | 5,31% | 132.728,00 |
| 07.01.2026 | 6,01 | 6,01 | 5,77 | 5,84 | -2,50% | 130.074,00 |
| 06.01.2026 | 5,84 | 6,02 | 5,80 | 5,99 | 2,04% | 79.299,00 |
| 05.01.2026 | 5,95 | 6,07 | 5,82 | 5,87 | -1,68% | 110.373,00 |
| 02.01.2026 | 5,85 | 6,07 | 5,80 | 5,97 | 3,11% | 188.739,00 |
| 31.12.2025 | 5,92 | 5,93 | 5,78 | 5,79 | -2,53% | 120.347,00 |
| 30.12.2025 | 5,81 | 5,99 | 5,79 | 5,94 | 2,24% | 144.773,00 |
| 29.12.2025 | 5,67 | 5,86 | 5,56 | 5,81 | 2,11% | 226.905,00 |
| 26.12.2025 | 5,67 | 5,78 | 5,65 | 5,69 | 0,35% | 106.533,00 |
| 24.12.2025 | 5,70 | 5,79 | 5,59 | 5,67 | 0,00% | 54.085,00 |
| 23.12.2025 | 5,61 | 5,73 | 5,55 | 5,67 | 0,35% | 140.835,00 |
| 22.12.2025 | 5,78 | 5,85 | 5,62 | 5,65 | -2,08% | 185.717,00 |
| 19.12.2025 | 5,93 | 5,95 | 5,70 | 5,77 | -2,70% | 205.661,00 |
| 18.12.2025 | 6,06 | 6,11 | 5,87 | 5,93 | -0,84% | 90.446,00 |
| 17.12.2025 | 6,00 | 6,07 | 5,94 | 5,98 | -0,33% | 99.976,00 |
| 16.12.2025 | 5,84 | 6,04 | 5,84 | 6,00 | 2,74% | 188.898,00 |
| 15.12.2025 | 6,02 | 6,02 | 5,73 | 5,84 | -2,01% | 172.601,00 |
| 12.12.2025 | 6,21 | 6,28 | 5,88 | 5,96 | -3,72% | 204.509,00 |
| 11.12.2025 | 6,33 | 6,35 | 6,12 | 6,19 | -1,90% | 122.039,00 |
| 10.12.2025 | 5,92 | 6,33 | 5,92 | 6,31 | 5,70% | 147.039,00 |
| 09.12.2025 | 5,80 | 6,06 | 5,80 | 5,97 | 2,23% | 89.109,00 |
| 08.12.2025 | 5,91 | 5,91 | 5,78 | 5,84 | -0,51% | 92.216,00 |
| 05.12.2025 | 5,78 | 5,95 | 5,77 | 5,87 | 1,73% | 130.505,00 |
| 04.12.2025 | 5,74 | 5,83 | 5,66 | 5,77 | 0,35% | 117.042,00 |
| 03.12.2025 | 5,75 | 5,82 | 5,61 | 5,75 | -0,69% | 142.742,00 |
| 02.12.2025 | 5,64 | 5,81 | 5,61 | 5,79 | 4,32% | 70.683,00 |
| 01.12.2025 | 5,63 | 5,71 | 5,54 | 5,55 | -2,80% | 203.578,00 |
| 28.11.2025 | 5,82 | 5,85 | 5,70 | 5,71 | -0,35% | 42.236,00 |
| 26.11.2025 | 5,66 | 5,84 | 5,66 | 5,73 | 1,06% | 147.912,00 |
| 25.11.2025 | 5,56 | 5,74 | 5,56 | 5,67 | 3,47% | 159.858,00 |
| 24.11.2025 | 5,60 | 5,63 | 5,48 | 5,48 | -1,26% | 204.006,00 |
| 21.11.2025 | 5,52 | 5,62 | 5,46 | 5,55 | 1,28% | 93.582,00 |
| 20.11.2025 | 5,69 | 5,75 | 5,34 | 5,48 | -1,44% | 164.263,00 |
| 19.11.2025 | 5,49 | 5,70 | 5,47 | 5,56 | 0,91% | 144.481,00 |
| 18.11.2025 | 5,46 | 5,53 | 5,37 | 5,51 | 0,00% | 230.911,00 |
| 17.11.2025 | 5,68 | 5,82 | 5,43 | 5,51 | -3,67% | 183.316,00 |
| 14.11.2025 | 5,70 | 5,84 | 5,66 | 5,72 | -1,55% | 147.130,00 |
| 13.11.2025 | 6,04 | 6,15 | 5,77 | 5,81 | -4,13% | 172.021,00 |
| 12.11.2025 | 6,05 | 6,18 | 6,03 | 6,06 | -0,16% | 127.356,00 |
| 11.11.2025 | 6,01 | 6,19 | 5,92 | 6,07 | 1,34% | 142.914,00 |
| 10.11.2025 | 6,26 | 6,26 | 5,85 | 5,99 | -2,92% | 281.138,00 |
| 07.11.2025 | 5,68 | 6,26 | 5,68 | 6,17 | 7,12% | 223.071,00 |
| 06.11.2025 | 6,69 | 6,92 | 5,72 | 5,76 | -16,28% | 403.681,00 |
| 05.11.2025 | 6,79 | 7,06 | 6,57 | 6,88 | 2,08% | 94.503,00 |
| 04.11.2025 | 6,79 | 6,84 | 6,60 | 6,74 | -2,18% | 151.792,00 |
| 03.11.2025 | 6,94 | 6,97 | 6,71 | 6,89 | 1,17% | 182.645,00 |