5,700$
-0,87%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,69 | 5,99 | 5,67 | 5,69 | -1,04% | 527.526,00 |
| 19.12.2024 | 5,86 | 5,93 | 5,52 | 5,75 | -1,20% | 628.158,00 |
| 18.12.2024 | 6,45 | 6,61 | 5,77 | 5,82 | -9,91% | 439.047,00 |
| 17.12.2024 | 6,32 | 6,57 | 6,32 | 6,46 | 1,41% | 279.618,00 |
| 16.12.2024 | 6,46 | 6,60 | 6,34 | 6,37 | -2,75% | 293.683,00 |
| 13.12.2024 | 6,62 | 6,73 | 6,50 | 6,55 | -1,80% | 281.240,00 |
| 12.12.2024 | 6,63 | 6,75 | 6,46 | 6,67 | 0,76% | 444.496,00 |
| 11.12.2024 | 6,59 | 6,71 | 6,46 | 6,62 | 1,69% | 528.236,00 |
| 10.12.2024 | 6,57 | 6,63 | 6,22 | 6,51 | -0,61% | 340.045,00 |
| 09.12.2024 | 6,64 | 6,77 | 6,48 | 6,55 | 0,92% | 251.052,00 |
| 06.12.2024 | 6,55 | 6,69 | 6,29 | 6,49 | 0,93% | 257.649,00 |
| 05.12.2024 | 6,64 | 6,72 | 6,42 | 6,43 | -4,46% | 268.285,00 |
| 04.12.2024 | 6,67 | 6,83 | 6,60 | 6,73 | 1,36% | 299.284,00 |
| 03.12.2024 | 7,13 | 7,13 | 6,60 | 6,64 | -5,68% | 281.876,00 |
| 02.12.2024 | 6,89 | 7,09 | 6,70 | 7,04 | 2,62% | 358.272,00 |
| 29.11.2024 | 6,90 | 6,98 | 6,80 | 6,86 | 0,00% | 223.400,00 |
| 27.11.2024 | 6,81 | 6,95 | 6,67 | 6,86 | 1,93% | 281.037,00 |
| 26.11.2024 | 6,69 | 6,75 | 6,43 | 6,73 | -0,88% | 288.191,00 |
| 25.11.2024 | 6,71 | 6,95 | 6,71 | 6,79 | 2,57% | 965.307,00 |
| 22.11.2024 | 6,38 | 6,77 | 6,37 | 6,62 | 3,28% | 235.532,00 |
| 21.11.2024 | 6,15 | 6,52 | 6,14 | 6,41 | 5,25% | 293.800,00 |
| 20.11.2024 | 6,00 | 6,16 | 5,90 | 6,09 | 1,50% | 888.671,00 |
| 19.11.2024 | 6,23 | 6,23 | 5,97 | 6,00 | -4,61% | 250.314,00 |
| 18.11.2024 | 6,59 | 6,67 | 6,22 | 6,29 | -4,70% | 260.557,00 |
| 15.11.2024 | 6,66 | 6,70 | 6,49 | 6,60 | 0,00% | 244.214,00 |
| 14.11.2024 | 7,14 | 7,18 | 6,50 | 6,60 | -6,52% | 281.801,00 |
| 13.11.2024 | 7,29 | 7,29 | 6,95 | 7,06 | -1,94% | 310.532,00 |
| 12.11.2024 | 7,44 | 7,49 | 7,03 | 7,20 | -4,26% | 383.456,00 |
| 11.11.2024 | 7,32 | 7,64 | 7,28 | 7,52 | 4,01% | 349.796,00 |
| 08.11.2024 | 7,41 | 7,41 | 7,19 | 7,23 | -2,69% | 348.819,00 |
| 07.11.2024 | 7,72 | 7,85 | 7,41 | 7,43 | -4,01% | 317.371,00 |
| 06.11.2024 | 7,62 | 8,01 | 7,57 | 7,74 | 7,35% | 676.923,00 |
| 05.11.2024 | 6,91 | 7,23 | 6,86 | 7,21 | 3,15% | 343.381,00 |
| 04.11.2024 | 6,90 | 7,41 | 6,79 | 6,99 | 1,45% | 454.241,00 |
| 01.11.2024 | 6,99 | 7,25 | 6,83 | 6,89 | -1,43% | 457.764,00 |
| 31.10.2024 | 7,50 | 8,71 | 6,76 | 6,99 | -24,68% | 1.428.555,00 |
| 30.10.2024 | 9,30 | 9,66 | 9,23 | 9,28 | -1,80% | 205.414,00 |
| 29.10.2024 | 9,44 | 9,53 | 9,37 | 9,45 | -1,66% | 134.914,00 |
| 28.10.2024 | 9,25 | 9,66 | 9,21 | 9,61 | 5,37% | 183.309,00 |
| 25.10.2024 | 9,04 | 9,26 | 9,04 | 9,12 | 1,56% | 172.324,00 |
| 24.10.2024 | 9,44 | 9,44 | 8,94 | 8,98 | -3,34% | 160.511,00 |
| 23.10.2024 | 9,35 | 9,35 | 9,08 | 9,29 | -0,64% | 195.897,00 |
| 22.10.2024 | 9,58 | 9,68 | 9,32 | 9,35 | -2,81% | 170.724,00 |
| 21.10.2024 | 9,87 | 9,92 | 9,62 | 9,62 | -2,24% | 183.025,00 |
| 18.10.2024 | 9,87 | 9,92 | 9,74 | 9,84 | 0,92% | 190.002,00 |
| 17.10.2024 | 9,94 | 9,94 | 9,68 | 9,75 | -1,91% | 128.584,00 |
| 16.10.2024 | 9,91 | 10,04 | 9,84 | 9,94 | 1,22% | 248.574,00 |
| 15.10.2024 | 10,22 | 10,33 | 9,80 | 9,82 | -4,10% | 202.775,00 |
| 14.10.2024 | 9,96 | 10,25 | 9,87 | 10,24 | 1,79% | 215.323,00 |
| 11.10.2024 | 9,79 | 10,07 | 9,79 | 10,06 | 2,44% | 247.728,00 |
| 10.10.2024 | 9,53 | 9,87 | 9,48 | 9,82 | 1,13% | 356.211,00 |
| 09.10.2024 | 9,65 | 9,89 | 9,51 | 9,71 | 0,31% | 182.102,00 |
| 08.10.2024 | 9,64 | 9,78 | 9,53 | 9,68 | -0,21% | 396.401,00 |
| 07.10.2024 | 9,81 | 9,89 | 9,59 | 9,70 | -1,12% | 329.902,00 |
| 04.10.2024 | 10,02 | 10,12 | 9,78 | 9,81 | 0,62% | 206.580,00 |
| 03.10.2024 | 10,35 | 10,40 | 9,74 | 9,75 | -7,84% | 249.988,00 |
| 02.10.2024 | 10,44 | 10,69 | 10,27 | 10,58 | 0,47% | 184.817,00 |
| 01.10.2024 | 11,07 | 11,16 | 10,47 | 10,53 | -5,90% | 232.403,00 |
| 30.09.2024 | 11,34 | 11,49 | 10,97 | 11,19 | -1,58% | 254.192,00 |
| 27.09.2024 | 11,68 | 11,82 | 11,28 | 11,37 | -0,35% | 411.200,00 |
| 26.09.2024 | 11,27 | 11,50 | 11,15 | 11,41 | 3,54% | 275.918,00 |
| 25.09.2024 | 11,64 | 11,69 | 10,99 | 11,02 | -6,29% | 150.176,00 |
| 24.09.2024 | 12,06 | 12,06 | 11,74 | 11,76 | -1,01% | 152.600,00 |
| 23.09.2024 | 12,14 | 12,29 | 11,86 | 11,88 | -1,90% | 121.867,00 |
| 20.09.2024 | 12,39 | 12,46 | 12,04 | 12,11 | -2,73% | 489.766,00 |
| 19.09.2024 | 12,96 | 12,96 | 12,37 | 12,45 | 0,08% | 308.102,00 |
| 18.09.2024 | 12,17 | 12,80 | 12,08 | 12,44 | 1,55% | 714.566,00 |
| 17.09.2024 | 12,35 | 12,80 | 12,19 | 12,25 | 0,99% | 719.064,00 |
| 16.09.2024 | 12,59 | 12,98 | 12,11 | 12,13 | -3,35% | 100.150,00 |
| 13.09.2024 | 12,28 | 12,59 | 12,09 | 12,55 | 4,32% | 150.677,00 |
| 12.09.2024 | 12,27 | 12,29 | 11,88 | 12,03 | -0,82% | 79.383,00 |
| 11.09.2024 | 12,00 | 12,16 | 11,67 | 12,13 | 0,00% | 98.705,00 |
| 10.09.2024 | 12,10 | 12,18 | 11,91 | 12,13 | -0,82% | 121.516,00 |
| 09.09.2024 | 12,71 | 12,75 | 12,20 | 12,23 | -3,85% | 134.465,00 |
| 06.09.2024 | 13,01 | 13,18 | 12,70 | 12,72 | -2,23% | 78.335,00 |
| 05.09.2024 | 13,54 | 13,54 | 12,96 | 13,01 | -2,91% | 93.938,00 |
| 04.09.2024 | 13,74 | 13,93 | 13,38 | 13,40 | -2,55% | 67.174,00 |
| 03.09.2024 | 14,21 | 14,28 | 13,65 | 13,75 | -4,11% | 99.025,00 |
| 30.08.2024 | 14,35 | 14,37 | 14,01 | 14,34 | 1,13% | 96.638,00 |
| 29.08.2024 | 14,56 | 14,62 | 14,18 | 14,18 | -1,66% | 88.748,00 |
| 28.08.2024 | 14,05 | 14,50 | 14,05 | 14,42 | 2,78% | 117.873,00 |
| 27.08.2024 | 14,35 | 14,35 | 13,92 | 14,03 | -2,50% | 79.952,00 |
| 26.08.2024 | 14,31 | 14,85 | 14,31 | 14,39 | 2,06% | 118.949,00 |
| 23.08.2024 | 13,55 | 14,29 | 13,36 | 14,10 | 5,46% | 233.908,00 |
| 22.08.2024 | 13,81 | 13,81 | 13,33 | 13,37 | -3,19% | 88.481,00 |
| 21.08.2024 | 13,71 | 13,86 | 13,66 | 13,81 | 1,40% | 113.184,00 |
| 20.08.2024 | 13,97 | 14,01 | 13,61 | 13,62 | -1,94% | 74.171,00 |
| 19.08.2024 | 14,03 | 14,12 | 13,85 | 13,89 | -0,36% | 77.058,00 |
| 16.08.2024 | 13,83 | 14,02 | 13,64 | 13,94 | 0,29% | 103.067,00 |
| 15.08.2024 | 14,11 | 14,26 | 13,83 | 13,90 | 1,91% | 78.924,00 |
| 14.08.2024 | 13,92 | 13,92 | 13,51 | 13,64 | -1,30% | 96.748,00 |
| 13.08.2024 | 13,68 | 14,01 | 13,46 | 13,82 | 2,60% | 145.832,00 |
| 12.08.2024 | 13,95 | 13,95 | 13,44 | 13,47 | -3,44% | 144.278,00 |
| 09.08.2024 | 14,31 | 14,31 | 13,91 | 13,95 | -2,52% | 144.087,00 |
| 08.08.2024 | 14,85 | 14,85 | 14,29 | 14,31 | -2,45% | 105.596,00 |
| 07.08.2024 | 15,38 | 15,46 | 14,64 | 14,67 | -2,91% | 133.479,00 |
| 06.08.2024 | 15,25 | 15,43 | 14,73 | 15,11 | -1,37% | 256.511,00 |
| 05.08.2024 | 15,35 | 15,71 | 15,01 | 15,32 | -7,21% | 255.677,00 |
| 02.08.2024 | 16,85 | 16,85 | 16,26 | 16,51 | -7,51% | 195.089,00 |
| 01.08.2024 | 16,99 | 18,40 | 16,93 | 17,85 | 6,19% | 237.153,00 |