Holen Sie sich die Stockscreener-App
75.26
0.70%
0.52
Handel nachbörslich:
75.26
Stepan Co-Aktien (SCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $75.42 | $74.12 | $1.30 | 111,433.0 | +0.70% |
| 2024-11-15 | $76.65 | $74.69 | $1.96 | 96,918.0 | -1.53% |
| 2024-11-14 | $77.07 | $75.33 | $1.74 | 71,000.0 | -0.65% |
| 2024-11-13 | $78.09 | $76.28 | $1.81 | 80,973.0 | -0.87% |
| 2024-11-12 | $79.86 | $77.05 | $2.81 | 73,075.0 | -3.09% |
| 2024-11-11 | $80.36 | $79.43 | $0.93 | 77,981.0 | +0.61% |
| 2024-11-08 | $79.83 | $78.90 | $0.935 | 78,446.0 | -0.24% |
| 2024-11-07 | $80.84 | $78.19 | $2.66 | 142,441.0 | -2.27% |
| 2024-11-06 | $82.08 | $77.80 | $4.28 | 180,448.0 | +9.07% |
| 2024-11-05 | $74.56 | $72.30 | $2.27 | 88,256.0 | +2.07% |
| 2024-11-04 | $73.69 | $72.31 | $1.38 | 88,750.0 | -0.08% |
| 2024-11-01 | $73.47 | $72.08 | $1.39 | 87,491.0 | +0.76% |
| 2024-10-31 | $74.40 | $72.16 | $2.24 | 131,730.0 | -2.83% |
| 2024-10-30 | $79.39 | $73.37 | $6.02 | 147,528.0 | +2.04% |
| 2024-10-29 | $73.58 | $72.44 | $1.14 | 96,715.0 | -1.23% |
| 2024-10-28 | $74.26 | $73.24 | $1.02 | 53,866.0 | +1.75% |
| 2024-10-25 | $73.55 | $72.11 | $1.44 | 69,253.0 | -0.44% |
| 2024-10-24 | $72.97 | $72.00 | $0.97 | 49,073.0 | +0.26% |
| 2024-10-23 | $73.06 | $71.41 | $1.65 | 64,588.0 | +0.54% |
| 2024-10-22 | $73.34 | $72.27 | $1.08 | 56,606.0 | -1.66% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $82.08 | $72.08 | $10.00 | 1,288,645.0 | +4.04% |
| 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% |
Stepan Co-Aktien (SCL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $115.0 | $104.5 | $10.48 | 1,948,060.0 | -4.58% |
| 2022-11 | $112.0 | $101.0 | $10.98 | 1,262,940.0 | +6.83% |
| 2022-10 | $104.8 | $91.64 | $13.14 | 1,480,940.0 | +11.50% |
| 2022-09 | $104.9 | $93.41 | $11.48 | 1,634,208.0 | -10.13% |
| 2022-08 | $116.7 | $104.1 | $12.65 | 1,382,855.0 | -7.11% |
| 2022-07 | $116.2 | $96.38 | $19.80 | 1,719,941.0 | +10.72% |
| 2022-06 | $113.0 | $95.03 | $17.94 | 1,518,712.0 | -9.60% |
| 2022-05 | $112.9 | $101.2 | $11.75 | 1,636,245.0 | +9.79% |
| 2022-04 | $105.2 | $95.28 | $9.91 | 1,722,085.0 | +3.34% |
| 2022-03 | $105.8 | $95.78 | $10.06 | 2,124,809.0 | -4.64% |
| 2022-02 | $112.6 | $101.1 | $11.49 | 1,339,533.0 | -5.94% |
| 2022-01 | $126.2 | $106.2 | $20.09 | 1,364,535.0 | -11.37% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):