5,650$
7,01%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 5,14 | 5,27 | 5,00 | 5,14 | 2,59% | 225.752,00 |
| 21.03.2025 | 5,15 | 5,26 | 4,99 | 5,01 | -5,65% | 363.573,00 |
| 20.03.2025 | 4,97 | 5,37 | 4,90 | 5,31 | 4,53% | 284.751,00 |
| 19.03.2025 | 4,94 | 5,15 | 4,94 | 5,08 | 1,60% | 269.546,00 |
| 18.03.2025 | 5,15 | 5,19 | 4,95 | 5,00 | -2,91% | 255.859,00 |
| 17.03.2025 | 5,16 | 5,25 | 5,01 | 5,15 | 2,79% | 398.548,00 |
| 14.03.2025 | 4,73 | 5,08 | 4,73 | 5,01 | 5,70% | 355.977,00 |
| 13.03.2025 | 5,33 | 5,33 | 4,56 | 4,74 | -11,07% | 796.138,00 |
| 12.03.2025 | 5,30 | 5,43 | 5,04 | 5,33 | 1,91% | 272.056,00 |
| 11.03.2025 | 5,17 | 5,31 | 4,90 | 5,23 | 1,36% | 272.856,00 |
| 10.03.2025 | 5,21 | 5,37 | 5,10 | 5,16 | -3,55% | 359.159,00 |
| 07.03.2025 | 5,33 | 5,59 | 5,27 | 5,35 | -0,74% | 319.053,00 |
| 06.03.2025 | 5,79 | 5,80 | 5,34 | 5,39 | -8,80% | 555.790,00 |
| 05.03.2025 | 5,35 | 6,01 | 5,35 | 5,91 | 10,47% | 552.570,00 |
| 04.03.2025 | 5,33 | 5,53 | 5,04 | 5,35 | -2,19% | 487.868,00 |
| 03.03.2025 | 5,70 | 6,12 | 5,37 | 5,47 | -2,67% | 749.665,00 |
| 28.02.2025 | 4,95 | 5,79 | 4,95 | 5,62 | 10,85% | 1.406.095,00 |
| 27.02.2025 | 4,51 | 5,43 | 4,51 | 5,07 | 20,71% | 2.457.247,00 |
| 26.02.2025 | 4,21 | 4,28 | 4,13 | 4,20 | 0,24% | 301.628,00 |
| 25.02.2025 | 4,23 | 4,28 | 4,18 | 4,19 | 0,00% | 218.562,00 |
| 24.02.2025 | 4,29 | 4,35 | 4,18 | 4,19 | -0,71% | 244.621,00 |
| 21.02.2025 | 4,54 | 4,54 | 4,11 | 4,22 | -5,17% | 285.665,00 |
| 20.02.2025 | 4,41 | 4,53 | 4,28 | 4,45 | 0,91% | 550.302,00 |
| 19.02.2025 | 4,51 | 4,51 | 4,38 | 4,41 | -2,00% | 235.599,00 |
| 18.02.2025 | 4,35 | 4,58 | 4,27 | 4,50 | 5,39% | 340.139,00 |
| 14.02.2025 | 4,28 | 4,35 | 4,21 | 4,27 | 2,15% | 217.303,00 |
| 13.02.2025 | 4,24 | 4,24 | 4,12 | 4,18 | 0,24% | 277.798,00 |
| 12.02.2025 | 4,35 | 4,35 | 4,16 | 4,17 | -6,50% | 228.597,00 |
| 11.02.2025 | 4,45 | 4,58 | 4,37 | 4,46 | 0,22% | 250.516,00 |
| 10.02.2025 | 4,37 | 4,63 | 4,34 | 4,45 | 2,77% | 326.908,00 |
| 07.02.2025 | 4,54 | 4,54 | 4,15 | 4,33 | -4,63% | 497.692,00 |
| 06.02.2025 | 4,63 | 4,73 | 4,54 | 4,54 | -0,66% | 257.662,00 |
| 05.02.2025 | 4,68 | 4,70 | 4,41 | 4,57 | -1,93% | 291.517,00 |
| 04.02.2025 | 4,30 | 4,75 | 4,21 | 4,66 | 6,39% | 451.182,00 |
| 03.02.2025 | 4,90 | 4,90 | 4,31 | 4,38 | -15,28% | 470.202,00 |
| 31.01.2025 | 5,33 | 5,37 | 5,05 | 5,17 | -3,18% | 244.528,00 |
| 30.01.2025 | 5,20 | 5,43 | 5,18 | 5,34 | 4,71% | 208.123,00 |
| 29.01.2025 | 5,31 | 5,36 | 5,02 | 5,10 | -5,38% | 222.613,00 |
| 28.01.2025 | 5,45 | 5,47 | 5,30 | 5,39 | -1,10% | 191.903,00 |
| 27.01.2025 | 5,50 | 5,70 | 5,40 | 5,45 | -1,27% | 267.946,00 |
| 24.01.2025 | 5,63 | 5,65 | 5,48 | 5,52 | -2,99% | 241.822,00 |
| 23.01.2025 | 5,46 | 5,72 | 5,42 | 5,69 | 3,83% | 223.526,00 |
| 22.01.2025 | 5,81 | 5,85 | 5,43 | 5,48 | -7,28% | 187.157,00 |
| 21.01.2025 | 5,98 | 5,98 | 5,81 | 5,91 | 1,03% | 158.590,00 |
| 17.01.2025 | 5,93 | 6,00 | 5,78 | 5,85 | 0,52% | 183.384,00 |
| 16.01.2025 | 5,82 | 5,88 | 5,68 | 5,82 | 0,34% | 163.994,00 |
| 15.01.2025 | 5,79 | 5,88 | 5,50 | 5,80 | 5,26% | 215.634,00 |
| 14.01.2025 | 5,46 | 5,55 | 5,39 | 5,51 | 2,80% | 191.595,00 |