Holen Sie sich die Stockscreener-App
63.43
1.99%
-1.29
Stepan Co-Aktien (SCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-18 | $65.20 | $63.38 | $1.82 | 119,649.0 | -1.99% |
| 2026-08-17 | $65.10 | $64.46 | $0.64 | 70,268.0 | -0.69% |
| 2026-08-14 | $65.38 | $64.65 | $0.73 | 83,666.0 | -0.17% |
| 2026-08-13 | $65.47 | $64.77 | $0.7049 | 82,174.0 | +0.52% |
| 2026-08-12 | $65.36 | $63.61 | $1.75 | 86,789.0 | -0.17% |
| 2026-08-11 | $65.91 | $64.39 | $1.52 | 84,091.0 | +0.29% |
| 2026-08-10 | $65.90 | $63.45 | $2.45 | 131,320.0 | -0.45% |
| 2026-08-07 | $65.72 | $64.02 | $1.70 | 118,253.0 | +1.86% |
| 2026-08-06 | $64.97 | $63.59 | $1.38 | 132,334.0 | -0.47% |
| 2026-08-05 | $64.55 | $63.19 | $1.36 | 195,323.0 | +0.36% |
| 2026-08-04 | $64.29 | $63.01 | $1.29 | 209,357.0 | +0.98% |
| 2026-08-03 | $64.96 | $62.10 | $2.86 | 203,545.0 | -1.17% |
| 2026-07-31 | $65.00 | $63.16 | $1.84 | 120,858.0 | -1.40% |
| 2026-07-30 | $66.75 | $63.26 | $3.49 | 296,721.0 | -1.62% |
| 2026-07-29 | $66.39 | $60.99 | $5.40 | 465,318.0 | +14.01% |
| 2026-07-28 | $59.18 | $57.63 | $1.55 | 140,015.0 | +0.82% |
| 2026-07-27 | $58.98 | $56.82 | $2.16 | 96,876.0 | -0.05% |
| 2026-07-24 | $60.24 | $57.08 | $3.16 | 89,622.0 | -0.05% |
| 2026-07-23 | $58.45 | $56.28 | $2.17 | 139,800.0 | -2.27% |
| 2026-07-22 | $59.20 | $58.36 | $0.845 | 79,333.0 | +0.58% |
| 2026-07-21 | $58.82 | $56.48 | $2.34 | 120,016.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $65.91 | $62.10 | $3.80 | 1,636,418.0 | -1.14% |
| 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% |
0.88%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):