Stepan Co SCL
NYSE · Vereinigte Staaten · Prozessindustrie
$61,53-0,85 (-1,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61,53 | -1,36 % | $62,00 | $62,42 | $60,72 | 172,91K |
| 2026-09-30 | $62,38 | +0,31 % | $62,61 | $62,83 | $61,90 | 140,90K |
| 2026-09-29 | $62,19 | -2,71 % | $63,57 | $64,47 | $62,17 | 145,70K |
| 2026-09-28 | $63,92 | -0,95 % | $64,04 | $64,84 | $63,79 | 116,90K |
| 2026-09-25 | $64,53 | +1,11 % | $63,90 | $64,76 | $63,60 | 137,30K |
| 2026-09-24 | $63,82 | -1,62 % | $64,69 | $65,13 | $63,42 | 126,00K |
| 2026-09-23 | $64,87 | +0,76 % | $64,15 | $65,04 | $63,85 | 115,40K |
| 2026-09-22 | $64,38 | +4,16 % | $62,59 | $64,58 | $62,50 | 147,10K |
| 2026-09-21 | $61,81 | -0,11 % | $62,29 | $63,00 | $61,72 | 110,40K |
| 2026-09-18 | $61,88 | -1,57 % | $62,06 | $62,44 | $60,84 | 489,20K |
| 2026-09-17 | $62,87 | +1,80 % | $62,07 | $63,05 | $61,35 | 242,20K |
| 2026-09-16 | $61,76 | +0,29 % | $61,75 | $62,62 | $61,12 | 127,70K |
| 2026-09-15 | $61,58 | +0,77 % | $61,24 | $61,83 | $60,50 | 217,90K |
| 2026-09-14 | $61,11 | -0,75 % | $61,27 | $61,50 | $59,97 | 147,60K |
| 2026-09-11 | $61,57 | -0,15 % | $62,19 | $62,62 | $60,86 | 184,70K |
| 2026-09-10 | $61,66 | -0,23 % | $61,40 | $61,80 | $60,64 | 123,50K |
| 2026-09-09 | $61,80 | -0,68 % | $61,84 | $62,35 | $61,35 | 128,70K |
| 2026-09-08 | $62,22 | -1,89 % | $62,94 | $62,94 | $61,70 | 120,00K |
| 2026-09-04 | $63,42 | +1,67 % | $61,83 | $63,64 | $61,41 | 80,70K |
| 2026-09-03 | $62,38 | +0,35 % | $62,82 | $62,82 | $61,38 | 165,20K |
| 2026-09-02 | $62,16 | +1,16 % | $61,54 | $63,37 | $61,22 | 131,90K |
| 2026-09-01 | $61,45 | -1,85 % | $62,04 | $62,18 | $60,60 | 86,80K |
| 2026-08-31 | $62,61 | -0,06 % | $62,99 | $62,99 | $61,37 | 109,10K |
| 2026-08-28 | $62,65 | -0,25 % | $62,95 | $63,41 | $61,84 | 73,20K |
| 2026-08-27 | $62,81 | +0,22 % | $62,20 | $63,44 | $61,39 | 138,20K |
| 2026-08-26 | $62,67 | +1,02 % | $62,21 | $62,92 | $61,77 | 107,30K |
| 2026-08-25 | $62,04 | -0,19 % | $62,44 | $62,44 | $61,00 | 69,80K |
| 2026-08-24 | $62,16 | -2,31 % | $63,86 | $64,30 | $62,02 | 90,80K |
| 2026-08-21 | $63,63 | -0,06 % | $64,27 | $64,53 | $63,38 | 114,80K |
| 2026-08-20 | $63,67 | -0,33 % | $63,08 | $63,90 | $62,89 | 123,80K |
| 2026-08-19 | $63,88 | +0,71 % | $64,28 | $65,18 | $63,57 | 100,70K |
| 2026-08-18 | $63,43 | -1,99 % | $65,20 | $65,20 | $63,38 | 119,60K |
| 2026-08-17 | $64,72 | -0,69 % | $64,84 | $65,10 | $64,46 | 70,30K |
| 2026-08-14 | $65,17 | -0,17 % | $65,26 | $65,38 | $64,65 | 83,70K |
| 2026-08-13 | $65,28 | +0,52 % | $65,00 | $65,48 | $64,77 | 82,30K |
| 2026-08-12 | $64,94 | -0,17 % | $64,89 | $65,36 | $63,61 | 86,80K |
| 2026-08-11 | $65,05 | +0,29 % | $65,34 | $65,91 | $64,39 | 84,10K |
| 2026-08-10 | $64,86 | -0,45 % | $64,64 | $65,90 | $63,45 | 131,30K |
| 2026-08-07 | $65,15 | +1,86 % | $64,02 | $65,72 | $64,02 | 118,30K |
| 2026-08-06 | $63,96 | -0,47 % | $64,28 | $64,98 | $63,60 | 132,30K |
| 2026-08-05 | $64,26 | +0,36 % | $64,52 | $64,55 | $63,19 | 195,30K |
| 2026-08-04 | $64,03 | +0,98 % | $64,06 | $64,29 | $63,01 | 209,40K |
| 2026-08-03 | $63,41 | -1,14 % | $64,10 | $64,96 | $62,11 | 203,50K |
| 2026-07-31 | $64,14 | -1,43 % | $64,94 | $65,00 | $63,16 | 163,00K |
| 2026-07-30 | $65,07 | -1,62 % | $65,51 | $66,75 | $63,26 | 296,70K |
| 2026-07-29 | $66,14 | +14,01 % | $62,71 | $66,39 | $60,99 | 465,30K |
| 2026-07-28 | $58,01 | +0,82 % | $58,00 | $59,18 | $57,63 | 140,20K |
| 2026-07-27 | $57,54 | -0,05 % | $58,12 | $58,98 | $56,82 | 96,90K |
| 2026-07-24 | $57,57 | -0,05 % | $57,60 | $60,24 | $57,08 | 89,60K |
| 2026-07-23 | $57,60 | -2,27 % | $58,14 | $58,45 | $56,28 | 139,80K |
| 2026-07-22 | $58,94 | +0,58 % | $58,77 | $59,21 | $58,36 | 79,30K |
| 2026-07-21 | $58,60 | +1,54 % | $57,72 | $58,82 | $56,48 | 120,20K |
| 2026-07-20 | $57,71 | -1,57 % | $58,34 | $59,12 | $57,47 | 167,70K |
| 2026-07-17 | $58,63 | -1,03 % | $58,79 | $60,16 | $57,92 | 116,90K |
| 2026-07-16 | $59,24 | +1,02 % | $58,70 | $60,16 | $57,35 | 143,00K |
| 2026-07-15 | $58,64 | +3,06 % | $57,33 | $58,98 | $55,11 | 93,20K |
| 2026-07-14 | $56,90 | +0,18 % | $57,36 | $57,68 | $56,62 | 174,10K |
| 2026-07-13 | $56,80 | +0,41 % | $56,83 | $57,56 | $56,27 | 108,90K |
| 2026-07-10 | $56,57 | +0,19 % | $56,45 | $57,34 | $56,45 | 84,70K |
| 2026-07-09 | $56,46 | +2,12 % | $55,54 | $56,52 | $54,96 | 117,30K |
| 2026-07-08 | $55,29 | -2,16 % | $55,99 | $56,05 | $54,60 | 179,70K |
| 2026-07-07 | $56,51 | -0,60 % | $57,10 | $58,25 | $56,11 | 127,40K |
| 2026-07-06 | $56,85 | +0,18 % | $56,55 | $57,16 | $55,86 | 154,70K |
| 2026-07-02 | $56,75 | +1,68 % | $55,50 | $56,81 | $55,50 | 100,30K |
| 2026-07-01 | $55,81 | +0,16 % | $55,95 | $56,85 | $55,76 | 114,10K |
| 2026-06-30 | $55,72 | +1,96 % | $54,73 | $55,80 | $54,01 | 94,90K |
| 2026-06-29 | $54,65 | -1,90 % | $55,43 | $55,43 | $53,73 | 160,10K |
| 2026-06-26 | $55,71 | +0,49 % | $54,94 | $56,23 | $54,43 | 538,30K |
| 2026-06-25 | $55,44 | +0,71 % | $54,91 | $55,70 | $53,86 | 122,10K |
| 2026-06-24 | $55,05 | +4,36 % | $52,95 | $55,09 | $52,94 | 133,70K |
| 2026-06-23 | $52,75 | -1,40 % | $53,23 | $53,97 | $52,15 | 252,00K |
| 2026-06-22 | $53,50 | -0,82 % | $53,98 | $54,89 | $53,21 | 112,80K |
| 2026-06-18 | $53,94 | +0,28 % | $54,21 | $54,78 | $53,35 | 300,40K |
| 2026-06-17 | $53,79 | -0,72 % | $54,24 | $54,97 | $52,91 | 105,60K |
| 2026-06-16 | $54,18 | -0,53 % | $54,82 | $55,49 | $53,91 | 117,10K |
| 2026-06-15 | $54,47 | -0,02 % | $54,77 | $55,28 | $53,97 | 120,10K |
| 2026-06-12 | $54,48 | +2,50 % | $53,67 | $54,72 | $53,44 | 109,80K |
| 2026-06-11 | $53,15 | +2,84 % | $52,41 | $53,18 | $51,89 | 241,90K |
| 2026-06-10 | $51,68 | -1,37 % | $52,88 | $53,31 | $51,68 | 184,70K |
| 2026-06-09 | $52,40 | +1,89 % | $52,13 | $53,29 | $51,79 | 169,20K |
| 2026-06-08 | $51,43 | +0,29 % | $51,38 | $52,06 | $50,29 | 221,10K |
| 2026-06-05 | $51,28 | -0,52 % | $51,56 | $51,92 | $50,90 | 85,30K |
| 2026-06-04 | $51,55 | -0,12 % | $52,06 | $52,06 | $50,96 | 84,80K |
| 2026-06-03 | $51,61 | -1,26 % | $52,05 | $52,20 | $51,33 | 82,40K |
| 2026-06-02 | $52,27 | -0,74 % | $52,60 | $53,71 | $51,37 | 89,20K |
| 2026-06-01 | $52,66 | -0,36 % | $52,36 | $52,66 | $51,47 | 110,70K |
| 2026-05-29 | $52,85 | -1,86 % | $53,87 | $54,16 | $52,83 | 123,10K |
| 2026-05-28 | $53,85 | +0,39 % | $53,45 | $54,33 | $53,22 | 82,40K |
| 2026-05-27 | $53,64 | +0,83 % | $53,75 | $54,46 | $53,35 | 92,20K |
| 2026-05-26 | $53,20 | +2,17 % | $52,55 | $53,70 | $52,55 | 88,40K |