Stepan Co

NYS:SCL.N, US8585861003
+ Stepan Co op mijn watchlist
48,070 22:00
+0,490 (+1,03%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 61,455 58,000 57,930
61,480 173.850 -3,760 -6,09%
04 mrt 57,350 56,690 56,650
57,900 103.948 -1,310 -2,26%
05 mrt 56,500 58,410 56,500
58,740 104.719 +1,720 +3,03%
06 mrt 58,685 59,570 57,670
59,620 116.762 +1,160 +1,99%
07 mrt 59,755 58,820 58,610
59,755 96.021 -0,750 -1,26%
10 mrt 58,395 57,930 57,555
59,980 130.704 -0,890 -1,51%
11 mrt 58,520 59,010 57,810
59,410 120.957 +1,080 +1,86%
12 mrt 59,260 57,270 57,120
59,260 103.279 -1,740 -2,95%
13 mrt 58,420 56,840 56,690
58,535 103.092 -0,430 -0,75%
14 mrt 57,050 57,690 56,980
58,540 98.928 +0,850 +1,50%
17 mrt 57,585 58,480 57,100
59,060 208.309 +0,790 +1,37%
18 mrt 58,095 58,710 58,095
59,070 172.260 +0,230 +0,39%
19 mrt 58,480 58,630 57,720
59,045 140.549 -0,080 -0,14%
20 mrt 58,310 58,880 57,730
59,235 119.192 +0,250 +0,43%
21 mrt 57,690 57,910 56,680
58,240 390.368 -0,970 -1,65%
24 mrt 58,905 58,270 57,760
59,050 128.052 +0,360 +0,62%
25 mrt 58,255 57,160 57,120
58,670 136.934 -1,110 -1,90%
26 mrt 57,580 57,370 56,855
58,430 113.609 +0,210 +0,37%
27 mrt 56,810 57,210 56,200
57,465 96.132 -0,160 -0,28%
28 mrt 57,020 55,330 54,890
57,020 79.547 -1,880 -3,29%
31 mrt 55,075 55,040 54,310
55,440 115.370 -0,290 -0,52%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront