9,730$
-2,11%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 16,64 | 17,58 | 16,40 | 16,81 | 1,57% | 180.464,00 |
| 30.07.2024 | 16,52 | 16,66 | 16,39 | 16,55 | 0,85% | 107.416,00 |
| 29.07.2024 | 16,49 | 16,66 | 16,09 | 16,41 | -0,55% | 166.127,00 |
| 26.07.2024 | 16,66 | 16,70 | 16,13 | 16,50 | 0,86% | 199.453,00 |
| 25.07.2024 | 16,33 | 17,04 | 16,19 | 16,36 | 0,00% | 258.324,00 |
| 24.07.2024 | 17,07 | 17,28 | 16,34 | 16,36 | -4,61% | 117.174,00 |
| 23.07.2024 | 16,62 | 17,36 | 16,62 | 17,15 | 2,21% | 166.459,00 |
| 22.07.2024 | 16,51 | 16,86 | 16,20 | 16,78 | 2,69% | 82.052,00 |
| 19.07.2024 | 16,53 | 16,67 | 16,11 | 16,34 | -1,63% | 155.086,00 |
| 18.07.2024 | 17,15 | 17,45 | 16,61 | 16,61 | -3,54% | 179.609,00 |
| 17.07.2024 | 17,13 | 17,45 | 16,91 | 17,22 | -0,86% | 318.216,00 |
| 16.07.2024 | 16,57 | 17,55 | 16,57 | 17,37 | 6,37% | 336.572,00 |
| 15.07.2024 | 16,04 | 16,56 | 15,98 | 16,33 | 2,58% | 130.611,00 |
| 12.07.2024 | 16,28 | 16,52 | 15,67 | 15,92 | -1,00% | 165.326,00 |
| 11.07.2024 | 14,90 | 16,23 | 14,87 | 16,08 | 11,74% | 249.720,00 |
| 10.07.2024 | 14,21 | 14,40 | 13,95 | 14,39 | 1,98% | 153.224,00 |
| 09.07.2024 | 14,65 | 14,69 | 14,08 | 14,11 | -3,75% | 142.792,00 |
| 08.07.2024 | 14,48 | 14,74 | 14,48 | 14,66 | 2,88% | 152.638,00 |
| 05.07.2024 | 15,12 | 15,12 | 14,24 | 14,25 | -6,43% | 195.450,00 |
| 03.07.2024 | 15,33 | 15,33 | 15,17 | 15,23 | -0,07% | 41.057,00 |
| 02.07.2024 | 15,65 | 15,75 | 15,23 | 15,24 | -2,62% | 105.598,00 |
| 01.07.2024 | 16,09 | 16,14 | 15,53 | 15,65 | -1,94% | 261.042,00 |
| 28.06.2024 | 15,82 | 15,97 | 15,59 | 15,96 | 1,27% | 741.562,00 |
| 27.06.2024 | 16,04 | 16,13 | 15,69 | 15,76 | -1,81% | 123.657,00 |
| 26.06.2024 | 15,59 | 16,06 | 15,55 | 16,05 | 1,78% | 119.617,00 |
| 25.06.2024 | 15,61 | 15,80 | 15,47 | 15,77 | 0,45% | 75.279,00 |
| 24.06.2024 | 15,79 | 16,10 | 15,67 | 15,70 | 0,45% | 79.968,00 |
| 21.06.2024 | 15,69 | 15,82 | 15,59 | 15,63 | 0,13% | 372.009,00 |
| 20.06.2024 | 15,73 | 15,79 | 15,59 | 15,61 | -1,33% | 93.100,00 |
| 18.06.2024 | 15,90 | 16,01 | 15,70 | 15,82 | -0,69% | 83.254,00 |
| 17.06.2024 | 15,54 | 15,97 | 15,51 | 15,93 | 2,44% | 86.382,00 |
| 14.06.2024 | 15,44 | 15,58 | 15,34 | 15,55 | -0,89% | 98.702,00 |
| 13.06.2024 | 15,89 | 15,89 | 15,50 | 15,69 | -1,75% | 109.067,00 |
| 12.06.2024 | 16,40 | 16,54 | 15,96 | 15,97 | 1,01% | 112.012,00 |
| 11.06.2024 | 15,15 | 15,94 | 15,14 | 15,81 | 3,54% | 141.228,00 |
| 10.06.2024 | 15,25 | 15,41 | 15,20 | 15,27 | 0,13% | 109.235,00 |
| 07.06.2024 | 15,27 | 15,45 | 15,13 | 15,25 | -1,55% | 102.667,00 |
| 06.06.2024 | 15,65 | 15,74 | 15,34 | 15,49 | -1,46% | 111.734,00 |
| 05.06.2024 | 15,57 | 15,73 | 15,24 | 15,72 | 1,81% | 183.181,00 |
| 04.06.2024 | 15,39 | 15,61 | 15,28 | 15,44 | -0,90% | 149.366,00 |
| 03.06.2024 | 16,14 | 16,14 | 15,47 | 15,58 | -1,83% | 126.180,00 |
| 31.05.2024 | 16,20 | 16,23 | 15,78 | 15,87 | -2,16% | 240.021,00 |
| 30.05.2024 | 16,16 | 16,38 | 16,09 | 16,22 | 1,57% | 143.280,00 |
| 29.05.2024 | 16,03 | 16,33 | 15,92 | 15,97 | -2,44% | 84.527,00 |
| 28.05.2024 | 16,23 | 16,51 | 16,15 | 16,37 | 2,06% | 102.073,00 |