Holen Sie sich die Stockscreener-App
52.07
1.30%
0.67
Stepan Co-Aktien (SCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $52.09 | $51.43 | $0.66 | 102,461.0 | +1.30% |
| 2026-05-21 | $51.64 | $49.35 | $2.29 | 126,896.0 | +1.32% |
| 2026-05-20 | $50.73 | $49.00 | $1.73 | 113,257.0 | +2.48% |
| 2026-05-19 | $50.09 | $48.74 | $1.35 | 115,005.0 | -0.60% |
| 2026-05-18 | $50.27 | $48.73 | $1.54 | 105,120.0 | +1.24% |
| 2026-05-15 | $50.44 | $48.94 | $1.50 | 120,275.0 | -2.54% |
| 2026-05-14 | $51.21 | $50.27 | $0.94 | 76,318.0 | -0.28% |
| 2026-05-13 | $51.21 | $50.28 | $0.93 | 124,884.0 | -0.96% |
| 2026-05-12 | $51.86 | $50.68 | $1.18 | 139,964.0 | -1.58% |
| 2026-05-11 | $53.29 | $51.87 | $1.42 | 112,526.0 | -1.91% |
| 2026-05-08 | $53.01 | $51.28 | $1.73 | 101,196.0 | +1.98% |
| 2026-05-07 | $53.53 | $51.87 | $1.66 | 113,994.0 | -1.87% |
| 2026-05-06 | $53.26 | $51.01 | $2.25 | 110,218.0 | +1.15% |
| 2026-05-05 | $52.38 | $50.67 | $1.70 | 142,631.0 | +2.95% |
| 2026-05-04 | $51.11 | $49.35 | $1.76 | 167,663.0 | -1.55% |
| 2026-05-01 | $52.11 | $48.55 | $3.56 | 211,829.0 | +3.12% |
| 2026-04-30 | $50.23 | $48.83 | $1.40 | 498,162.0 | +2.25% |
| 2026-04-29 | $50.40 | $48.33 | $2.07 | 188,091.0 | -0.81% |
| 2026-04-28 | $51.98 | $48.52 | $3.46 | 175,755.0 | -6.32% |
Stepan Co-Aktien (SCL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Stepan Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Stepan Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Stepan Co-Aktien (SCL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $53.53 | $48.55 | $4.98 | 2,086,698.0 | +4.08% |
| 2026-04 | $52.74 | $48.33 | $4.41 | 3,206,870.0 | +0.10% |
| 2026-03 | $51.71 | $44.15 | $7.56 | 3,498,603.0 | -1.79% |
| 2026-02 | $68.00 | $49.23 | $18.77 | 3,582,532.0 | -11.66% |
| 2026-01 | $58.01 | $46.94 | $11.07 | 4,155,846.0 | +21.64% |
Stepan Co-Aktien (SCL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $49.49 | $44.42 | $5.07 | 3,224,068.0 | +4.50% |
| 2025-11 | $46.19 | $41.82 | $4.37 | 3,382,297.0 | +4.57% |
| 2025-10 | $50.09 | $42.00 | $8.09 | 3,877,697.0 | -9.12% |
| 2025-09 | $50.89 | $46.40 | $4.49 | 3,214,347.0 | -4.66% |
| 2025-08 | $52.30 | $47.97 | $4.33 | 3,668,840.0 | -1.46% |
| 2025-07 | $60.85 | $47.94 | $12.91 | 2,189,630.0 | -6.98% |
| 2025-06 | $57.49 | $52.87 | $4.62 | 1,894,067.0 | +0.53% |
| 2025-05 | $58.24 | $50.00 | $8.24 | 2,892,152.0 | +7.38% |
| 2025-04 | $55.02 | $44.23 | $10.80 | 3,348,174.0 | -8.14% |
| 2025-03 | $61.72 | $54.31 | $7.41 | 2,669,760.0 | -10.88% |
| 2025-02 | $64.67 | $59.55 | $5.12 | 2,049,409.0 | -2.57% |
| 2025-01 | $65.90 | $59.70 | $6.20 | 2,587,064.0 | -2.02% |
Stepan Co-Aktien (SCL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $77.76 | $63.77 | $13.99 | 1,847,201.0 | -15.98% |
| 2024-11 | $82.08 | $72.08 | $10.00 | 2,256,104.0 | +6.30% |
| 2024-10 | $79.39 | $71.41 | $7.98 | 1,988,394.0 | -6.36% |
| 2024-09 | $79.40 | $69.78 | $9.62 | 2,075,985.0 | -0.49% |
| 2024-08 | $86.00 | $70.44 | $15.56 | 3,120,576.0 | -8.27% |
| 2024-07 | $94.77 | $81.77 | $13.00 | 2,316,173.0 | +0.80% |
| 2024-06 | $88.19 | $80.64 | $7.55 | 1,453,559.0 | -3.68% |
| 2024-05 | $90.00 | $82.70 | $7.30 | 1,280,456.0 | +5.04% |
| 2024-04 | $90.51 | $81.58 | $8.93 | 1,349,972.0 | -7.83% |
| 2024-03 | $91.34 | $85.24 | $6.10 | 1,580,810.0 | +0.94% |
| 2024-02 | $94.15 | $86.40 | $7.75 | 1,678,301.0 | -0.08% |
| 2024-01 | $95.33 | $86.68 | $8.65 | 1,728,536.0 | -5.58% |
0.04%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):