4,680$
1,96%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,59 | 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 |
| 13.01.2025 | 5,23 | 5,38 | 5,23 | 5,36 | -0,19% | 198.571,00 |
| 10.01.2025 | 5,31 | 5,41 | 5,25 | 5,37 | -2,36% | 210.979,00 |
| 08.01.2025 | 5,76 | 5,77 | 5,49 | 5,50 | -6,30% | 172.703,00 |
| 07.01.2025 | 6,14 | 6,28 | 5,86 | 5,87 | -3,14% | 186.909,00 |
| 06.01.2025 | 6,02 | 6,38 | 6,02 | 6,06 | 1,51% | 280.946,00 |
| 03.01.2025 | 5,85 | 6,06 | 5,76 | 5,97 | 1,88% | 197.972,00 |
| 02.01.2025 | 6,36 | 6,44 | 5,81 | 5,86 | -6,54% | 213.605,00 |
| 31.12.2024 | 6,40 | 6,51 | 6,27 | 6,27 | -0,32% | 367.802,00 |
| 30.12.2024 | 6,14 | 6,36 | 5,94 | 6,29 | 1,29% | 683.120,00 |
| 27.12.2024 | 6,12 | 6,29 | 6,04 | 6,21 | 0,00% | 406.371,00 |
| 26.12.2024 | 6,08 | 6,39 | 6,07 | 6,21 | 0,49% | 397.517,00 |
| 24.12.2024 | 6,07 | 6,19 | 5,93 | 6,18 | 1,81% | 265.515,00 |
| 23.12.2024 | 5,69 | 6,11 | 5,54 | 6,07 | 6,68% | 827.050,00 |
| 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 |