Holen Sie sich die Stockscreener-App
50.74
6.84%
-3.8149
Stepan Co-Aktien (SCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $52.76 | $49.73 | $3.03 | 29,555.0 | -6.88% |
| 2025-04-02 | $54.62 | $53.41 | $1.20 | 72,773.0 | +0.66% |
| 2025-04-01 | $55.02 | $53.66 | $1.36 | 99,230.0 | -1.54% |
| 2025-03-31 | $55.44 | $54.31 | $1.13 | 115,369.0 | -0.52% |
| 2025-03-28 | $57.31 | $54.89 | $2.42 | 79,547.0 | -3.29% |
| 2025-03-27 | $57.47 | $56.20 | $1.27 | 94,342.0 | -0.28% |
| 2025-03-26 | $58.43 | $56.85 | $1.58 | 108,955.0 | +0.37% |
| 2025-03-25 | $58.67 | $57.12 | $1.55 | 134,602.0 | -1.90% |
| 2025-03-24 | $59.05 | $57.76 | $1.29 | 126,488.0 | +0.62% |
| 2025-03-21 | $58.24 | $56.68 | $1.56 | 365,349.0 | -1.65% |
| 2025-03-20 | $59.23 | $57.73 | $1.51 | 118,236.0 | +0.43% |
| 2025-03-19 | $59.05 | $57.72 | $1.33 | 139,377.0 | -0.14% |
| 2025-03-18 | $59.07 | $58.09 | $0.975 | 168,260.0 | +0.39% |
| 2025-03-17 | $59.06 | $57.10 | $1.96 | 152,135.0 | +1.37% |
| 2025-03-14 | $58.54 | $56.98 | $1.56 | 97,653.0 | +1.50% |
| 2025-03-13 | $58.53 | $56.69 | $1.84 | 99,087.0 | -0.75% |
| 2025-03-12 | $59.26 | $57.12 | $2.14 | 98,246.0 | -2.95% |
| 2025-03-11 | $59.41 | $57.81 | $1.60 | 118,670.0 | +1.86% |
| 2025-03-10 | $59.98 | $57.55 | $2.42 | 129,856.0 | -1.51% |
| 2025-03-07 | $59.76 | $58.61 | $1.15 | 91,518.0 | -1.26% |
| 2025-03-06 | $59.62 | $57.67 | $1.95 | 114,575.0 | +1.99% |
| 2025-03-05 | $58.74 | $56.50 | $2.24 | 100,886.0 | +3.03% |
| 2025-03-04 | $57.43 | $56.65 | $0.78 | 43,904.0 | -2.26% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $55.02 | $49.73 | $5.30 | 201,558.0 | -7.71% |
| 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% |
Stepan Co-Aktien (SCL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.68 | $82.18 | $14.50 | 2,763,919.0 | +14.51% |
| 2023-11 | $83.67 | $72.89 | $10.78 | 1,957,658.0 | +10.39% |
| 2023-10 | $76.87 | $63.60 | $13.27 | 3,123,756.0 | -0.23% |
| 2023-09 | $88.59 | $73.12 | $15.47 | 2,747,103.0 | -14.09% |
| 2023-08 | $96.14 | $85.19 | $10.95 | 1,820,389.0 | -8.92% |
| 2023-07 | $96.97 | $87.35 | $9.62 | 3,858,351.0 | +0.27% |
| 2023-06 | $100.5 | $90.70 | $9.77 | 2,519,435.0 | +3.93% |
| 2023-05 | $100.6 | $87.11 | $13.50 | 3,315,963.0 | -0.27% |
| 2023-04 | $104.4 | $88.20 | $16.23 | 1,633,826.0 | -10.51% |
| 2023-03 | $106.1 | $94.53 | $11.55 | 2,144,174.0 | -1.02% |
| 2023-02 | $114.5 | $101.6 | $12.85 | 1,636,543.0 | -5.23% |
| 2023-01 | $113.8 | $102.2 | $11.69 | 1,469,166.0 | +3.17% |
4.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):