Standex International Corporation (SXI)

SXI
🏛️ Vereinigte Staaten →
207.74
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 204.41 208.16 202.62 207.74 0.1M
2025-09-26 201.70 203.96 201.07 203.75 0.1M
2025-09-25 201.96 203.28 199.80 201.74 0.1M
2025-09-24 204.73 206.04 201.05 202.47 0.1M
2025-09-23 206.11 209.36 204.07 204.65 0.1M
2025-09-22 203.99 207.03 203.09 206.17 0.1M
2025-09-19 214.70 214.72 205.56 205.94 0.2M
2025-09-18 206.74 215.77 204.83 214.67 0.1M
2025-09-17 211.40 211.83 204.45 204.75 0.1M
2025-09-16 207.83 209.97 206.97 209.87 0.1M
2025-09-15 204.32 208.96 203.43 208.43 0.1M
2025-09-12 207.89 208.85 203.15 204.08 0.1M
2025-09-11 202.76 209.36 202.56 208.46 0.1M
2025-09-10 198.74 203.51 198.74 202.09 0.1M
2025-09-09 203.92 205.76 197.66 198.88 0.1M
2025-09-08 208.80 208.80 203.75 205.31 0.1M
2025-09-05 205.97 209.82 204.19 209.12 0.1M
2025-09-04 199.19 206.33 199.19 205.90 0.1M
2025-09-03 202.12 203.44 197.00 199.49 0.1M
2025-09-02 201.16 203.95 201.16 202.61 0.1M
2025-08-29 208.90 208.90 203.00 204.07 0.1M
2025-08-28 211.03 211.03 208.32 210.04 0.1M
2025-08-27 208.77 211.93 208.60 210.81 0.1M
2025-08-26 209.55 211.04 209.08 210.28 0.1M
2025-08-25 210.25 211.50 208.97 209.41 0.1M
2025-08-22 203.26 212.42 203.26 210.48 0.1M
2025-08-21 199.15 202.23 198.47 201.31 0.1M
2025-08-20 203.16 203.71 199.17 200.60 0.1M
2025-08-19 205.23 207.24 202.56 203.63 0.1M
2025-08-18 202.67 204.13 200.43 203.94 0.1M
2025-08-15 204.61 204.61 200.17 202.35 0.1M
2025-08-14 204.25 207.33 203.15 203.98 0.1M
2025-08-13 198.09 210.09 196.74 208.12 0.3M
2025-08-12 188.68 198.42 188.68 196.74 0.2M
2025-08-11 187.62 189.84 185.15 188.18 0.2M
2025-08-08 192.55 195.80 187.26 187.67 0.1M
2025-08-07 194.40 194.44 189.80 192.55 0.1M
2025-08-06 193.00 194.67 191.70 193.59 0.1M
2025-08-05 188.90 194.29 187.95 193.85 0.2M
2025-08-04 182.50 188.29 181.88 187.05 0.2M
2025-08-01 169.00 184.37 165.83 181.16 0.3M
2025-07-31 163.74 166.74 163.30 164.74 0.1M
2025-07-30 164.44 166.79 164.10 165.12 0.1M
2025-07-29 167.20 167.58 165.15 165.29 0.1M
2025-07-28 167.16 167.16 163.85 165.35 0.1M
2025-07-25 164.84 166.44 162.69 166.42 0.1M
2025-07-24 159.61 163.21 158.63 163.20 0.1M
2025-07-23 158.22 161.43 157.96 161.43 0.1M
2025-07-22 154.85 158.37 154.85 157.09 0.1M
2025-07-21 158.49 158.49 154.57 154.86 0.0M
2025-07-18 157.62 157.62 155.98 157.11 0.1M
2025-07-17 153.45 157.73 153.45 156.26 0.1M
2025-07-16 158.29 159.04 152.64 154.17 0.2M
2025-07-15 162.49 163.10 157.89 157.89 0.2M
2025-07-14 162.21 162.78 160.03 161.62 0.2M
2025-07-11 165.70 166.10 161.91 163.29 0.1M
2025-07-10 166.29 169.98 166.29 166.64 0.2M
2025-07-09 164.60 167.36 163.30 167.34 0.1M
2025-07-08 163.44 168.28 163.37 164.23 0.1M
2025-07-07 166.85 168.60 163.31 163.31 0.1M
2025-07-03 167.43 168.60 166.06 168.60 0.0M
2025-07-02 161.97 166.47 160.56 166.21 0.1M
2025-07-01 156.08 164.37 156.08 161.23 0.1M
2025-06-30 159.32 159.32 155.02 156.48 0.1M
2025-06-27 157.96 160.80 156.46 158.92 0.2M
2025-06-26 157.96 159.30 154.69 157.11 0.2M
2025-06-25 159.70 159.70 156.08 157.96 0.3M
2025-06-24 159.66 160.64 157.31 159.69 0.1M
2025-06-23 155.97 159.26 154.37 158.95 0.1M
2025-06-20 158.17 158.17 154.90 156.10 0.2M
2025-06-18 151.79 157.83 151.79 157.26 0.3M
2025-06-17 154.18 158.44 152.24 152.77 0.2M
2025-06-16 154.07 156.20 151.61 156.15 0.3M
2025-06-13 153.57 154.66 152.42 152.71 0.1M
2025-06-12 153.81 155.85 152.70 155.82 0.1M
2025-06-11 156.53 157.99 153.47 154.36 0.1M
2025-06-10 157.82 157.82 154.77 155.40 0.1M
2025-06-09 154.89 156.91 151.80 156.59 0.1M
2025-06-06 155.29 157.63 152.72 153.30 0.2M
2025-06-05 149.97 152.83 148.47 152.75 0.1M
2025-06-04 150.73 151.78 150.52 150.80 0.0M
2025-06-03 148.24 151.34 148.24 150.72 0.0M
2025-06-02 151.33 151.33 147.75 148.39 0.1M
2025-05-30 153.73 153.73 150.06 150.94 0.1M
2025-05-29 152.67 154.21 151.11 154.05 0.0M
2025-05-28 150.52 152.36 149.16 151.68 0.1M
2025-05-27 148.56 150.85 147.37 150.83 0.1M
2025-05-23 145.10 146.68 144.62 145.86 0.1M
2025-05-22 150.96 150.96 147.03 147.31 0.1M
2025-05-21 155.30 155.30 150.79 151.95 0.1M
2025-05-20 155.27 157.58 154.61 156.54 0.0M
2025-05-19 154.09 156.33 154.09 156.29 0.0M
2025-05-16 154.46 156.61 154.00 156.34 0.1M
2025-05-15 156.61 158.53 154.25 154.95 0.1M
2025-05-14 155.37 157.57 155.07 156.59 0.1M
2025-05-13 159.08 159.87 156.57 156.66 0.1M
2025-05-12 161.74 163.14 157.02 157.14 0.1M
2025-05-09 153.71 155.97 153.10 153.78 0.1M
2025-05-08 153.91 157.50 152.81 153.49 0.1M
2025-05-07 157.83 157.83 152.00 152.53 0.1M
2025-05-06 155.95 158.40 155.53 157.37 0.1M
2025-05-05 155.11 160.85 155.11 158.30 0.1M
2025-05-02 148.10 161.18 147.57 159.05 0.2M
2025-05-01 141.60 146.04 139.26 144.85 0.1M
2025-04-30 140.66 141.42 138.34 141.42 0.1M
2025-04-29 138.87 142.53 138.87 142.36 0.1M
2025-04-28 137.62 140.54 136.42 140.14 0.1M
2025-04-25 136.67 137.72 135.30 137.16 0.1M
2025-04-24 134.91 139.53 133.96 138.84 0.1M
2025-04-23 137.93 141.60 133.41 134.52 0.1M
2025-04-22 133.50 134.28 130.23 133.38 0.1M
2025-04-21 133.95 134.23 128.85 130.91 0.1M
2025-04-17 135.90 138.08 135.42 136.23 0.1M
2025-04-16 138.52 139.94 134.09 135.81 0.1M
2025-04-15 142.60 143.07 139.08 139.54 0.0M
2025-04-14 144.43 145.06 141.31 142.83 0.1M
2025-04-11 139.05 143.56 137.04 142.78 0.1M
2025-04-10 144.66 144.66 135.39 139.00 0.1M
2025-04-09 133.77 150.01 131.66 148.64 0.1M
2025-04-08 141.84 144.03 132.30 133.95 0.1M
2025-04-07 135.35 143.29 130.05 137.79 0.1M
2025-04-04 142.64 142.99 134.67 139.74 0.2M
2025-04-03 155.50 156.13 148.15 148.73 0.1M
2025-04-02 159.41 163.10 158.49 162.93 0.1M
2025-04-01 159.96 162.20 158.31 160.85 0.1M
2025-03-31 158.78 163.23 157.40 161.39 0.1M
2025-03-28 167.05 167.05 158.13 160.36 0.1M
2025-03-27 167.49 168.55 166.22 167.58 0.1M
2025-03-26 169.19 171.66 166.81 166.96 0.0M
2025-03-25 168.85 169.73 166.60 168.49 0.1M
2025-03-24 166.82 169.31 166.00 169.31 0.1M
2025-03-21 167.50 168.24 163.71 164.72 0.2M
2025-03-20 168.64 170.48 166.54 169.04 0.1M
2025-03-19 171.65 172.71 168.82 170.64 0.1M
2025-03-18 172.08 173.08 169.90 170.51 0.1M
2025-03-17 176.34 178.00 173.89 174.17 0.0M
2025-03-14 174.40 177.27 172.14 176.73 0.0M
2025-03-13 182.39 182.39 168.80 172.42 0.1M
2025-03-12 189.72 189.75 179.73 181.49 0.1M
2025-03-11 186.99 189.63 184.10 188.58 0.1M
2025-03-10 184.71 187.78 184.71 186.13 0.1M
2025-03-07 184.16 186.74 181.56 186.50 0.0M
2025-03-06 181.70 184.25 180.33 183.34 0.0M
2025-03-05 179.94 183.25 179.75 182.77 0.0M
2025-03-04 179.47 182.76 178.10 179.92 0.0M
2025-03-03 185.46 185.80 180.20 181.40 0.0M
2025-02-28 184.41 186.47 182.61 185.98 0.0M
2025-02-27 186.13 186.57 183.08 184.04 0.0M
2025-02-26 188.53 189.68 186.33 186.83 0.0M
2025-02-25 188.99 190.33 186.55 188.69 0.1M
2025-02-24 189.90 192.54 187.45 187.71 0.1M
2025-02-21 189.38 190.71 186.22 189.75 0.1M
2025-02-20 186.55 188.11 185.45 186.80 0.0M
2025-02-19 187.32 190.38 186.57 187.72 0.0M
2025-02-18 188.17 191.67 188.17 189.75 0.0M
2025-02-14 191.71 192.41 188.04 188.17 0.0M
2025-02-13 191.75 191.75 187.56 190.23 0.0M
2025-02-12 189.60 193.35 189.59 189.79 0.1M
2025-02-11 193.84 198.00 192.84 194.00 0.1M
2025-02-10 192.72 196.49 191.62 196.08 0.1M
2025-02-07 192.23 193.08 190.67 192.29 0.1M
2025-02-06 197.18 197.18 190.69 192.92 0.1M
2025-02-05 193.57 197.24 192.74 195.76 0.1M
2025-02-04 187.98 193.98 186.06 191.91 0.1M
2025-02-03 179.39 189.11 179.05 188.03 0.1M
2025-01-31 183.67 191.66 179.75 182.70 0.2M
2025-01-30 186.58 189.05 185.91 186.56 0.0M
2025-01-29 186.57 189.01 184.52 185.15 0.0M
2025-01-28 186.19 188.08 185.62 186.95 0.0M
2025-01-27 190.25 190.65 186.49 187.08 0.0M
2025-01-24 189.22 191.44 188.43 190.83 0.0M
2025-01-23 191.23 191.37 188.77 190.30 0.1M
2025-01-22 192.82 194.78 191.00 192.22 0.1M
2025-01-21 193.06 194.95 191.62 194.16 0.0M
2025-01-17 189.19 191.09 187.42 190.63 0.0M
2025-01-16 186.07 187.06 184.77 186.47 0.0M
2025-01-15 187.29 187.40 183.28 185.50 0.0M
2025-01-14 179.86 183.36 179.86 182.96 0.0M
2025-01-13 175.00 178.96 175.00 178.96 0.0M
2025-01-10 180.19 181.40 176.91 177.45 0.0M
2025-01-08 182.95 184.57 182.15 184.16 0.0M
2025-01-07 186.00 187.36 182.98 184.16 0.0M
2025-01-06 189.94 192.98 186.12 187.14 0.1M
2025-01-03 188.80 189.91 187.40 189.72 0.1M
2025-01-02 187.83 189.40 185.21 188.31 0.1M