Holen Sie sich die Stockscreener-App
53.57
2.28%
-1.25
Handel nachbörslich:
53.57
Stepan Co-Aktien (SCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $54.75 | $53.47 | $1.28 | 132,555.0 | -2.28% |
| 2025-05-02 | $55.30 | $53.36 | $1.94 | 241,640.0 | +2.60% |
| 2025-05-01 | $53.71 | $50.00 | $3.71 | 320,236.0 | +5.68% |
| 2025-04-30 | $51.02 | $48.50 | $2.52 | 183,795.0 | -2.02% |
| 2025-04-29 | $53.86 | $50.31 | $3.55 | 235,873.0 | +7.08% |
| 2025-04-28 | $48.94 | $47.49 | $1.45 | 201,450.0 | -0.10% |
| 2025-04-25 | $48.34 | $47.57 | $0.77 | 145,736.0 | -0.76% |
| 2025-04-24 | $48.95 | $47.95 | $1.00 | 183,696.0 | -0.02% |
| 2025-04-23 | $51.52 | $48.40 | $3.12 | 343,066.0 | -0.84% |
| 2025-04-22 | $49.31 | $46.97 | $2.34 | 179,438.0 | +3.97% |
| 2025-04-21 | $47.52 | $46.06 | $1.46 | 162,218.0 | -0.46% |
| 2025-04-17 | $47.89 | $46.98 | $0.91 | 102,260.0 | +0.87% |
| 2025-04-16 | $47.91 | $46.23 | $1.68 | 105,104.0 | -1.32% |
| 2025-04-15 | $48.00 | $47.29 | $0.7099 | 112,931.0 | -0.77% |
| 2025-04-14 | $48.57 | $47.05 | $1.52 | 112,574.0 | -0.21% |
| 2025-04-11 | $48.45 | $46.33 | $2.13 | 133,675.0 | +1.03% |
| 2025-04-10 | $48.06 | $45.70 | $2.36 | 162,631.0 | -4.25% |
| 2025-04-09 | $50.32 | $44.23 | $6.09 | 181,852.0 | +9.79% |
| 2025-04-08 | $48.31 | $44.68 | $3.63 | 121,601.0 | -5.06% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $55.30 | $50.00 | $5.30 | 826,986.0 | +5.95% |
| 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% |
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% |
2.04%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):