Holen Sie sich die Stockscreener-App
62.03
0.26%
0.16
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Stepan Co-Aktien (SCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $62.97 | $61.44 | $1.53 | 99,225.0 | +0.26% |
| 2026-10-15 | $63.18 | $61.34 | $1.84 | 121,454.0 | -0.40% |
| 2026-10-14 | $62.22 | $61.35 | $0.865 | 97,169.0 | +0.18% |
| 2026-10-13 | $62.33 | $60.85 | $1.48 | 119,541.0 | +1.99% |
| 2026-10-12 | $61.41 | $60.20 | $1.21 | 153,816.0 | -0.38% |
| 2026-10-09 | $61.53 | $59.19 | $2.34 | 147,298.0 | -0.02% |
| 2026-10-08 | $62.38 | $60.80 | $1.58 | 212,069.0 | -0.46% |
| 2026-10-07 | $62.57 | $60.67 | $1.90 | 146,197.0 | -1.72% |
| 2026-10-06 | $63.20 | $61.95 | $1.26 | 90,587.0 | -0.56% |
| 2026-10-05 | $63.72 | $61.85 | $1.87 | 143,179.0 | -0.41% |
| 2026-10-02 | $63.23 | $62.36 | $0.87 | 137,986.0 | +2.39% |
| 2026-10-01 | $62.42 | $60.47 | $1.95 | 172,909.0 | -1.36% |
| 2026-09-30 | $62.83 | $61.90 | $0.93 | 140,907.0 | +0.31% |
| 2026-09-29 | $64.47 | $62.17 | $2.30 | 145,695.0 | -2.71% |
| 2026-09-28 | $64.83 | $63.79 | $1.04 | 116,908.0 | -0.95% |
| 2026-09-25 | $64.76 | $63.60 | $1.16 | 137,274.0 | +1.11% |
| 2026-09-24 | $65.13 | $63.42 | $1.71 | 126,039.0 | -1.62% |
| 2026-09-23 | $65.04 | $63.85 | $1.19 | 115,445.0 | +0.76% |
| 2026-09-22 | $64.58 | $62.50 | $2.08 | 147,122.0 | +4.16% |
| 2026-09-21 | $63.00 | $61.72 | $1.28 | 110,364.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $63.72 | $59.19 | $4.53 | 1,641,430.0 | -0.56% |
| 2026-09 | $65.13 | $59.97 | $5.16 | 3,097,691.0 | -0.37% |
| 2026-08 | $65.91 | $61.00 | $4.91 | 2,392,539.0 | -2.42% |
| 2026-07 | $66.75 | $54.60 | $12.15 | 3,208,557.0 | +15.15% |
| 2026-06 | $56.23 | $50.29 | $5.94 | 3,254,492.0 | +5.43% |
| 2026-05 | $54.46 | $48.55 | $5.91 | 2,366,776.0 | +5.64% |
| 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% |
1.08%
7.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):