7,860$
-3,08%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 8,12 | 8,13 | 7,76 | 7,86 | -3,08% | 212.341,00 |
| 14.08.2025 | 7,98 | 8,19 | 7,85 | 8,11 | -0,98% | 222.371,00 |
| 13.08.2025 | 7,90 | 8,32 | 7,85 | 8,19 | 5,00% | 228.610,00 |
| 12.08.2025 | 7,66 | 7,98 | 7,55 | 7,80 | 3,45% | 264.941,00 |
| 11.08.2025 | 7,82 | 7,88 | 7,33 | 7,54 | -3,33% | 288.518,00 |
| 08.08.2025 | 8,44 | 8,44 | 7,78 | 7,80 | -6,47% | 342.166,00 |
| 07.08.2025 | 7,34 | 8,52 | 6,91 | 8,34 | 9,31% | 507.045,00 |
| 06.08.2025 | 7,33 | 7,67 | 7,20 | 7,63 | 3,67% | 299.214,00 |
| 05.08.2025 | 7,90 | 7,96 | 7,29 | 7,36 | -6,00% | 411.894,00 |
| 04.08.2025 | 7,46 | 7,96 | 7,23 | 7,83 | 6,24% | 412.684,00 |
| 01.08.2025 | 7,45 | 7,45 | 7,03 | 7,37 | -4,29% | 250.839,00 |
| 31.07.2025 | 7,99 | 8,01 | 7,54 | 7,70 | -2,78% | 311.348,00 |
| 30.07.2025 | 8,61 | 8,82 | 7,80 | 7,92 | -6,27% | 450.041,00 |
| 29.07.2025 | 8,75 | 9,10 | 8,43 | 8,45 | -2,76% | 1.360.194,00 |
| 28.07.2025 | 7,94 | 8,71 | 7,66 | 8,69 | 10,98% | 402.182,00 |
| 25.07.2025 | 7,89 | 7,97 | 7,78 | 7,83 | -0,76% | 131.169,00 |
| 24.07.2025 | 8,05 | 8,08 | 7,72 | 7,89 | -2,95% | 344.211,00 |
| 23.07.2025 | 7,64 | 8,14 | 7,55 | 8,13 | 7,11% | 440.825,00 |
| 22.07.2025 | 7,17 | 7,71 | 7,01 | 7,59 | 8,12% | 438.330,00 |
| 21.07.2025 | 6,88 | 7,07 | 6,80 | 7,02 | 4,31% | 219.267,00 |
| 18.07.2025 | 6,98 | 6,98 | 6,68 | 6,73 | -3,03% | 248.816,00 |
| 17.07.2025 | 7,25 | 7,32 | 6,92 | 6,94 | -2,80% | 265.592,00 |
| 16.07.2025 | 7,22 | 7,28 | 6,97 | 7,14 | -0,28% | 226.951,00 |
| 15.07.2025 | 7,29 | 7,48 | 7,13 | 7,16 | -2,59% | 283.032,00 |
| 14.07.2025 | 7,27 | 7,38 | 7,02 | 7,35 | 0,82% | 364.279,00 |
| 11.07.2025 | 7,58 | 7,64 | 7,18 | 7,29 | -4,83% | 260.522,00 |
| 10.07.2025 | 8,06 | 8,27 | 7,59 | 7,66 | -6,24% | 304.522,00 |
| 09.07.2025 | 8,20 | 8,81 | 7,97 | 8,17 | 1,74% | 644.931,00 |
| 08.07.2025 | 7,91 | 8,18 | 7,77 | 8,03 | 3,08% | 421.990,00 |
| 07.07.2025 | 7,86 | 8,07 | 7,67 | 7,79 | -2,26% | 453.540,00 |
| 03.07.2025 | 7,85 | 8,01 | 7,79 | 7,97 | 2,84% | 250.421,00 |
| 02.07.2025 | 7,62 | 7,84 | 7,57 | 7,75 | 2,65% | 440.272,00 |
| 01.07.2025 | 6,97 | 7,63 | 6,82 | 7,55 | 7,24% | 726.732,00 |
| 30.06.2025 | 6,62 | 7,05 | 6,48 | 7,04 | 6,67% | 508.457,00 |
| 27.06.2025 | 6,40 | 6,77 | 6,40 | 6,60 | 3,12% | 4.174.453,00 |
| 26.06.2025 | 6,22 | 6,51 | 6,12 | 6,40 | 4,75% | 319.959,00 |
| 25.06.2025 | 6,11 | 6,15 | 5,99 | 6,11 | 0,00% | 219.234,00 |
| 24.06.2025 | 6,12 | 6,22 | 5,99 | 6,11 | 1,83% | 311.720,00 |
| 23.06.2025 | 6,05 | 6,20 | 5,89 | 6,00 | -1,80% | 225.472,00 |
| 20.06.2025 | 6,34 | 6,36 | 6,06 | 6,11 | -2,40% | 235.941,00 |
| 18.06.2025 | 6,13 | 6,50 | 6,12 | 6,26 | 2,45% | 283.854,00 |
| 17.06.2025 | 6,02 | 6,17 | 5,94 | 6,11 | 0,00% | 233.372,00 |
| 16.06.2025 | 5,72 | 6,12 | 5,72 | 6,11 | 7,57% | 277.413,00 |
| 13.06.2025 | 5,88 | 5,97 | 5,65 | 5,68 | -6,27% | 249.602,00 |
| 12.06.2025 | 6,18 | 6,23 | 6,01 | 6,06 | -2,88% | 165.175,00 |
| 11.06.2025 | 6,38 | 6,46 | 6,13 | 6,24 | -1,73% | 198.219,00 |
| 10.06.2025 | 6,18 | 6,40 | 5,97 | 6,35 | 5,66% | 259.467,00 |
| 09.06.2025 | 5,63 | 6,05 | 5,61 | 6,01 | 6,37% | 270.459,00 |
| 06.06.2025 | 5,45 | 5,88 | 5,45 | 5,65 | 7,01% | 213.590,00 |
| 05.06.2025 | 5,47 | 5,49 | 5,23 | 5,28 | -2,58% | 244.754,00 |
| 04.06.2025 | 5,32 | 5,51 | 5,28 | 5,42 | 1,69% | 190.623,00 |
| 03.06.2025 | 5,11 | 5,39 | 5,08 | 5,33 | 4,72% | 247.174,00 |
| 02.06.2025 | 5,00 | 5,30 | 4,91 | 5,09 | 1,39% | 336.549,00 |
| 30.05.2025 | 4,82 | 5,05 | 4,75 | 5,02 | 3,29% | 167.530,00 |
| 29.05.2025 | 4,94 | 4,94 | 4,75 | 4,86 | -0,41% | 163.494,00 |
| 28.05.2025 | 5,03 | 5,06 | 4,75 | 4,88 | -3,37% | 170.138,00 |
| 27.05.2025 | 4,90 | 5,09 | 4,80 | 5,05 | 6,32% | 174.901,00 |
| 23.05.2025 | 4,66 | 4,81 | 4,60 | 4,75 | -1,25% | 192.307,00 |
| 22.05.2025 | 4,94 | 5,01 | 4,80 | 4,81 | -2,24% | 159.582,00 |
| 21.05.2025 | 4,97 | 5,13 | 4,90 | 4,92 | -2,57% | 202.688,00 |
| 20.05.2025 | 5,45 | 5,49 | 4,97 | 5,05 | -6,48% | 131.198,00 |
| 19.05.2025 | 5,19 | 5,44 | 5,11 | 5,40 | 1,89% | 203.325,00 |
| 16.05.2025 | 5,05 | 5,31 | 5,05 | 5,30 | 6,00% | 261.515,00 |
| 15.05.2025 | 4,78 | 5,01 | 4,61 | 5,00 | 4,82% | 409.749,00 |
| 14.05.2025 | 5,17 | 5,21 | 4,74 | 4,77 | -7,38% | 537.880,00 |
| 13.05.2025 | 5,10 | 5,31 | 5,09 | 5,15 | 2,18% | 294.754,00 |
| 12.05.2025 | 4,70 | 5,15 | 4,50 | 5,04 | 11,26% | 1.274.531,00 |
| 09.05.2025 | 4,52 | 4,61 | 4,36 | 4,53 | 1,80% | 396.272,00 |
| 08.05.2025 | 4,44 | 4,59 | 4,24 | 4,45 | 1,37% | 672.923,00 |
| 07.05.2025 | 4,46 | 4,63 | 4,26 | 4,39 | 0,00% | 201.892,00 |
| 06.05.2025 | 4,20 | 4,56 | 4,19 | 4,39 | 1,86% | 726.214,00 |
| 05.05.2025 | 4,27 | 4,39 | 4,16 | 4,31 | -1,60% | 287.704,00 |
| 02.05.2025 | 4,23 | 4,67 | 4,21 | 4,38 | 5,54% | 485.626,00 |
| 01.05.2025 | 4,34 | 5,02 | 4,12 | 4,15 | 7,51% | 564.122,00 |
| 30.04.2025 | 3,96 | 4,04 | 3,78 | 3,86 | -2,03% | 221.963,00 |
| 29.04.2025 | 3,93 | 4,03 | 3,88 | 3,94 | 0,00% | 173.538,00 |
| 28.04.2025 | 4,02 | 4,14 | 3,86 | 3,94 | 0,00% | 174.569,00 |
| 25.04.2025 | 3,88 | 3,98 | 3,82 | 3,94 | 0,77% | 147.392,00 |
| 24.04.2025 | 3,81 | 3,97 | 3,81 | 3,91 | 2,36% | 149.386,00 |
| 23.04.2025 | 3,95 | 4,19 | 3,82 | 3,82 | 1,33% | 153.180,00 |
| 22.04.2025 | 3,80 | 3,81 | 3,59 | 3,77 | 3,57% | 142.506,00 |
| 21.04.2025 | 3,79 | 3,79 | 3,61 | 3,64 | -3,70% | 206.890,00 |
| 17.04.2025 | 3,77 | 3,89 | 3,70 | 3,78 | 0,27% | 172.857,00 |
| 16.04.2025 | 3,79 | 3,92 | 3,72 | 3,77 | -0,53% | 174.710,00 |
| 15.04.2025 | 3,85 | 3,91 | 3,74 | 3,79 | -1,30% | 96.430,00 |
| 14.04.2025 | 3,82 | 3,96 | 3,73 | 3,84 | 1,05% | 193.504,00 |
| 11.04.2025 | 3,78 | 3,84 | 3,69 | 3,80 | 0,26% | 243.386,00 |
| 10.04.2025 | 4,07 | 4,07 | 3,71 | 3,79 | -11,24% | 228.626,00 |
| 09.04.2025 | 3,62 | 4,38 | 3,55 | 4,27 | 18,28% | 349.408,00 |
| 08.04.2025 | 4,14 | 4,14 | 3,54 | 3,61 | -7,20% | 436.306,00 |
| 07.04.2025 | 3,75 | 4,31 | 3,74 | 3,89 | -4,89% | 389.487,00 |
| 04.04.2025 | 4,02 | 4,12 | 3,65 | 4,09 | -2,85% | 396.351,00 |
| 03.04.2025 | 4,46 | 4,48 | 4,20 | 4,21 | -12,11% | 310.307,00 |
| 02.04.2025 | 4,64 | 4,79 | 4,53 | 4,79 | 2,57% | 372.705,00 |
| 01.04.2025 | 4,57 | 4,70 | 4,44 | 4,67 | 1,74% | 203.926,00 |
| 31.03.2025 | 4,51 | 4,76 | 4,43 | 4,59 | -0,86% | 223.737,00 |
| 28.03.2025 | 5,06 | 5,06 | 4,58 | 4,63 | -9,39% | 205.452,00 |
| 27.03.2025 | 5,09 | 5,20 | 4,94 | 5,11 | -0,20% | 176.613,00 |
| 26.03.2025 | 5,18 | 5,42 | 5,07 | 5,12 | -1,35% | 184.730,00 |
| 25.03.2025 | 5,11 | 5,30 | 5,09 | 5,19 | 0,97% | 206.749,00 |