Holen Sie sich die Stockscreener-App
46.84
0.23%
-0.11
Handel nachbörslich:
46.85
0.010
+0.02%
Stepan Co-Aktien (SCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $47.69 | $46.41 | $1.28 | 94,880.0 | -0.23% |
| 2026-03-12 | $47.02 | $45.97 | $1.05 | 125,907.0 | +0.66% |
| 2026-03-11 | $47.10 | $46.30 | $0.80 | 89,930.0 | -1.14% |
| 2026-03-10 | $48.47 | $46.97 | $1.50 | 128,996.0 | -1.67% |
| 2026-03-09 | $48.36 | $46.35 | $2.01 | 117,465.0 | -0.04% |
| 2026-03-06 | $48.49 | $47.40 | $1.09 | 137,873.0 | -1.72% |
| 2026-03-05 | $49.92 | $48.36 | $1.56 | 156,540.0 | -1.95% |
| 2026-03-04 | $49.93 | $49.30 | $0.63 | 117,421.0 | +0.81% |
| 2026-03-03 | $49.83 | $48.14 | $1.69 | 167,188.0 | -2.18% |
| 2026-03-02 | $51.71 | $49.24 | $2.47 | 145,866.0 | -0.75% |
| 2026-02-27 | $51.43 | $50.04 | $1.39 | 170,696.0 | -0.86% |
| 2026-02-26 | $52.07 | $50.53 | $1.54 | 202,226.0 | +1.56% |
| 2026-02-25 | $54.04 | $49.23 | $4.81 | 288,248.0 | -3.75% |
| 2026-02-24 | $55.13 | $51.92 | $3.21 | 268,603.0 | -1.91% |
| 2026-02-23 | $60.98 | $52.57 | $8.41 | 381,203.0 | -20.38% |
| 2026-02-20 | $67.69 | $65.69 | $2.00 | 208,369.0 | +1.42% |
| 2026-02-19 | $66.35 | $64.86 | $1.49 | 119,831.0 | +0.27% |
| 2026-02-18 | $67.52 | $65.90 | $1.62 | 144,149.0 | -0.53% |
| 2026-02-17 | $67.20 | $65.58 | $1.61 | 180,975.0 | -0.48% |
| 2026-02-13 | $67.03 | $66.07 | $0.955 | 130,270.0 | +0.42% |
| 2026-02-12 | $68.00 | $65.19 | $2.81 | 165,657.0 | +0.65% |
| 2026-02-11 | $66.21 | $64.90 | $1.31 | 139,057.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $51.71 | $45.97 | $5.74 | 1,376,946.0 | -7.96% |
| 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% |
0.57%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):