26,700€
1,91%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 15.05.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 14.05.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -1,48% | - |
| 13.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.05.2025 | 25,80 | 27,00 | 25,80 | 27,00 | 6,30% | - |
| 09.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.05.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 4,07% | - |
| 07.05.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 06.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 05.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 15,09% | - |
| 30.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 28.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.04.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 24.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 23.04.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 22.04.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,00% | - |
| 17.04.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 16.04.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 0,99% | - |
| 15.04.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 3,06% | - |
| 14.04.2025 | 19,30 | 19,70 | 19,30 | 19,60 | 2,62% | - |
| 11.04.2025 | 19,90 | 19,90 | 19,10 | 19,10 | -9,91% | - |
| 10.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,61% | - |
| 09.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -7,08% | - |
| 08.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 07.04.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -2,86% | 2,00 |
| 04.04.2025 | 21,40 | 21,40 | 20,60 | 21,00 | -2,78% | - |
| 03.04.2025 | 22,20 | 22,20 | 21,40 | 21,60 | -6,09% | - |
| 02.04.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 31.03.2025 | 22,80 | 23,00 | 22,60 | 23,00 | -3,36% | - |
| 28.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 200,00 |
| 27.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 26.03.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 24.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 21.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 19.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 18.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 15.03.2025 | 24,00 | 24,40 | 24,00 | 24,20 | 0,83% | - |
| 13.03.2025 | 24,00 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 12.03.2025 | 25,00 | 25,00 | 24,00 | 24,20 | -3,20% | - |
| 11.03.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 10.03.2025 | 25,60 | 25,60 | 24,80 | 25,00 | -3,10% | - |
| 07.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 06.03.2025 | 26,00 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 05.03.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -3,01% | - |
| 04.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 03.03.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,92% | - |
| 28.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 27.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.02.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -2,70% | - |
| 24.02.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 21.02.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 20.02.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | - |
| 19.02.2025 | 29,60 | 30,00 | 29,40 | 30,00 | 2,04% | - |
| 18.02.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 17.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 14.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.02.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | - |
| 12.02.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,67% | - |
| 11.02.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | - |
| 10.02.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 07.02.2025 | 29,80 | 29,80 | 29,40 | 29,60 | -0,67% | - |
| 06.02.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 05.02.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 04.02.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 03.02.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | - |
| 31.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 30.01.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | - |
| 29.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 28.01.2025 | 29,80 | 30,40 | 29,80 | 30,00 | 1,35% | - |
| 24.01.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | - |
| 23.01.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,04% | - |
| 22.01.2025 | 30,40 | 30,40 | 29,20 | 29,40 | -2,65% | - |
| 21.01.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | - |
| 20.01.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | - |
| 17.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 16.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 15.01.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,04% | - |
| 14.01.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 13.01.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | - |
| 10.01.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 09.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 08.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 07.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 03.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 02.01.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 30.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 27.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 23.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 21.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 19.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 18.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 17.12.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -1,27% | - |
| 13.12.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | - |
| 12.12.2024 | 32,40 | 32,40 | 31,80 | 32,20 | -1,23% | - |