Stepan Company (SCL)

SCL
🏛️ Vereinigte Staaten →
47.99
Letzte Aktualisierung: 2025-10-01
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
2022-12-30 106.58 106.95 105.34 106.46 0.1M
2022-12-29 106.54 107.39 106.45 107.02 0.0M
2022-12-28 108.11 108.81 105.56 105.74 0.1M
2022-12-27 108.30 108.69 107.34 107.77 0.1M
2022-12-23 106.88 108.80 106.56 108.46 0.0M
2022-12-22 108.65 108.65 105.75 107.14 0.1M
2022-12-21 108.19 109.55 107.32 108.98 0.1M
2022-12-20 107.47 108.25 107.13 107.34 0.1M
2022-12-19 105.47 107.86 105.17 107.44 0.1M
2022-12-16 104.61 106.40 104.49 105.21 0.6M
2022-12-15 108.94 108.94 105.62 105.93 0.1M
2022-12-14 111.41 112.45 109.03 110.14 0.1M
2022-12-13 114.78 114.97 111.38 111.63 0.1M
2022-12-12 111.55 111.89 110.57 111.74 0.1M
2022-12-09 111.64 113.12 111.27 111.76 0.1M
2022-12-08 112.15 112.42 109.78 111.89 0.1M
2022-12-07 111.00 112.19 109.90 111.35 0.1M
2022-12-06 110.39 111.24 109.59 110.66 0.1M
2022-12-05 112.65 112.65 109.24 111.33 0.1M
2022-12-02 111.25 114.06 109.90 113.60 0.1M
2022-12-01 111.40 112.62 110.50 112.28 0.1M
2022-11-30 108.89 111.99 106.54 111.57 0.1M
2022-11-29 108.11 109.48 108.11 108.72 0.0M
2022-11-28 110.59 110.59 107.95 108.47 0.0M
2022-11-25 110.95 111.50 110.51 110.51 0.0M
2022-11-23 109.25 110.94 109.21 110.05 0.0M
2022-11-22 108.92 110.27 108.26 110.03 0.1M
2022-11-21 107.83 109.15 107.48 108.25 0.1M
2022-11-18 109.85 110.48 107.32 108.61 0.1M
2022-11-17 108.26 108.26 106.32 108.01 0.0M
2022-11-16 109.34 110.11 108.58 109.15 0.1M
2022-11-15 110.03 111.00 108.75 109.13 0.1M
2022-11-14 108.31 109.62 106.60 109.00 0.0M
2022-11-11 109.67 110.77 107.86 109.16 0.1M
2022-11-10 108.22 110.50 107.17 108.68 0.1M
2022-11-09 106.75 106.91 104.11 104.63 0.0M
2022-11-08 107.39 108.55 106.24 107.15 0.1M
2022-11-07 106.04 107.15 104.76 106.31 0.1M
2022-11-04 103.80 105.41 103.30 104.85 0.0M
2022-11-03 101.10 103.39 101.00 102.24 0.1M
2022-11-02 105.00 107.73 102.39 102.46 0.1M
2022-11-01 105.02 105.91 103.93 104.59 0.1M
2022-10-31 103.02 104.78 103.02 104.44 0.1M
2022-10-28 102.15 104.33 100.99 103.90 0.1M
2022-10-27 101.28 103.67 101.08 101.19 0.1M
2022-10-26 100.99 102.00 99.69 100.72 0.1M
2022-10-25 98.28 101.14 98.28 100.06 0.1M
2022-10-24 98.29 98.39 96.79 97.96 0.1M
2022-10-21 96.03 98.24 95.30 97.49 0.1M
2022-10-20 101.04 101.86 95.03 95.41 0.1M
2022-10-19 102.00 103.55 98.85 101.77 0.1M
2022-10-18 98.86 99.41 97.78 98.28 0.1M
2022-10-17 95.84 97.70 95.62 96.58 0.1M
2022-10-14 96.14 96.63 94.08 94.70 0.1M
2022-10-13 91.78 96.01 91.64 95.75 0.1M
2022-10-12 92.89 94.01 92.27 93.13 0.1M
2022-10-11 93.41 94.86 92.96 93.63 0.1M
2022-10-10 93.10 95.12 92.52 94.08 0.0M
2022-10-07 95.22 95.22 92.18 92.73 0.1M
2022-10-06 96.44 97.44 95.35 95.67 0.1M
2022-10-05 96.64 97.96 96.64 97.04 0.1M
2022-10-04 97.65 99.17 97.65 98.04 0.1M
2022-10-03 94.94 97.20 94.19 96.48 0.1M
2022-09-30 96.04 96.57 93.67 93.67 0.1M
2022-09-29 95.13 95.62 93.41 95.45 0.1M
2022-09-28 94.97 97.20 94.55 96.13 0.1M
2022-09-27 96.02 96.24 94.01 94.35 0.1M
2022-09-26 96.00 97.28 95.01 95.07 0.1M
2022-09-23 95.30 96.15 94.67 95.85 0.1M
2022-09-22 97.23 97.30 96.09 96.94 0.1M
2022-09-21 97.59 99.99 96.56 96.94 0.1M
2022-09-20 97.75 97.75 96.02 97.33 0.1M
2022-09-19 95.32 99.05 95.32 98.96 0.1M
2022-09-16 96.22 96.72 94.77 96.22 0.2M
2022-09-15 96.08 97.68 95.78 96.98 0.1M
2022-09-14 98.50 98.51 96.15 96.82 0.1M
2022-09-13 101.98 101.98 98.56 98.83 0.1M
2022-09-12 102.96 104.00 102.13 103.83 0.1M
2022-09-09 101.43 102.34 100.69 101.65 0.1M
2022-09-08 100.78 100.89 99.92 100.51 0.1M
2022-09-07 98.86 102.22 98.86 101.92 0.1M
2022-09-06 101.56 101.56 98.04 98.83 0.1M
2022-09-02 103.23 103.87 101.09 101.97 0.1M
2022-09-01 103.87 104.89 101.65 102.76 0.1M
2022-08-31 105.61 105.61 104.07 104.23 0.1M
2022-08-30 106.26 106.26 104.12 105.64 0.1M
2022-08-29 107.56 107.65 106.22 107.07 0.1M
2022-08-26 111.73 111.91 107.73 107.92 0.1M
2022-08-25 110.00 112.75 110.00 112.06 0.1M
2022-08-24 110.48 111.41 109.48 109.80 0.0M
2022-08-23 110.08 111.11 109.74 110.27 0.0M
2022-08-22 111.92 113.42 110.15 110.46 0.0M
2022-08-19 114.66 115.28 113.00 113.03 0.1M
2022-08-18 114.85 115.20 113.72 114.83 0.0M
2022-08-17 115.24 115.24 113.50 114.72 0.0M
2022-08-16 114.78 116.72 114.33 116.45 0.1M
2022-08-15 111.91 114.56 111.51 114.35 0.1M
2022-08-12 111.65 113.07 110.38 113.07 0.0M
2022-08-11 110.49 111.60 110.14 110.23 0.0M
2022-08-10 109.06 110.29 109.06 109.78 0.1M
2022-08-09 108.53 108.53 106.59 107.35 0.1M
2022-08-08 109.06 109.84 108.02 108.57 0.1M
2022-08-05 107.10 109.13 106.94 108.61 0.0M
2022-08-04 108.00 108.83 107.76 108.18 0.1M
2022-08-03 109.33 109.33 107.90 108.07 0.1M
2022-08-02 110.87 111.39 108.94 109.06 0.1M
2022-08-01 111.28 113.00 110.51 111.56 0.1M
2022-07-29 114.61 116.18 111.72 112.21 0.3M
2022-07-28 111.44 114.99 111.44 114.91 0.1M
2022-07-27 108.78 111.66 106.51 111.26 0.1M
2022-07-26 105.71 106.76 105.08 105.85 0.1M
2022-07-25 105.10 106.01 104.06 106.01 0.1M
2022-07-22 104.58 105.09 102.56 104.19 0.1M
2022-07-21 102.24 104.43 102.24 104.26 0.1M
2022-07-20 103.33 104.13 102.34 103.67 0.1M
2022-07-19 100.80 103.35 100.80 103.02 0.1M
2022-07-18 100.49 101.37 99.12 99.65 0.1M
2022-07-15 100.73 101.01 99.01 100.18 0.1M
2022-07-14 97.26 99.49 96.38 99.26 0.1M
2022-07-13 98.34 99.16 97.41 98.73 0.0M
2022-07-12 98.66 100.11 98.46 98.90 0.1M
2022-07-11 98.31 98.99 97.13 98.90 0.1M
2022-07-08 99.63 99.63 97.84 98.45 0.1M
2022-07-07 100.82 101.38 98.79 99.17 0.2M
2022-07-06 100.74 101.54 98.03 100.71 0.1M
2022-07-05 100.59 101.39 98.22 101.21 0.1M
2022-07-01 100.59 102.65 99.93 102.37 0.1M
2022-06-30 99.16 101.42 99.04 101.35 0.1M
2022-06-29 100.71 100.71 98.73 100.04 0.1M
2022-06-28 102.58 103.59 100.34 100.63 0.1M
2022-06-27 102.85 103.11 101.56 101.69 0.1M
2022-06-24 98.79 102.13 98.79 102.10 0.2M
2022-06-23 97.51 98.32 96.59 98.10 0.1M
2022-06-22 96.01 98.25 95.51 97.70 0.1M
2022-06-21 96.82 97.80 95.42 96.87 0.1M
2022-06-17 96.61 97.03 95.03 95.78 0.1M
2022-06-16 98.54 98.54 95.73 96.09 0.1M
2022-06-15 101.66 102.14 99.63 100.32 0.1M
2022-06-14 101.58 101.58 99.15 100.46 0.1M
2022-06-13 103.09 103.76 101.31 101.82 0.1M
2022-06-10 107.26 107.26 105.08 105.16 0.1M
2022-06-09 109.02 109.50 107.87 108.16 0.1M
2022-06-08 110.47 110.73 108.84 109.40 0.0M
2022-06-07 111.13 111.76 110.57 111.43 0.0M
2022-06-06 112.00 112.97 111.26 112.26 0.1M
2022-06-03 111.38 111.81 110.48 111.22 0.0M
2022-06-02 110.05 112.75 110.05 112.75 0.0M
2022-06-01 111.70 111.70 109.24 110.09 0.1M
2022-05-31 110.66 112.27 109.36 112.11 0.1M
2022-05-27 110.84 112.94 110.84 111.86 0.1M
2022-05-26 108.43 111.17 108.37 109.84 0.1M
2022-05-25 105.72 107.79 105.72 107.19 0.0M
2022-05-24 105.88 107.83 103.77 106.77 0.1M
2022-05-23 108.18 108.18 106.38 107.01 0.1M
2022-05-20 108.30 108.94 104.82 106.74 0.1M
2022-05-19 106.80 109.00 106.25 107.49 0.1M
2022-05-18 108.47 109.48 107.51 108.24 0.1M
2022-05-17 107.81 108.56 107.38 108.30 0.1M
2022-05-16 105.75 106.25 103.70 105.82 0.1M
2022-05-13 105.24 107.40 103.98 105.74 0.1M
2022-05-12 104.52 105.25 102.67 104.99 0.1M
2022-05-11 103.40 105.79 103.39 103.99 0.1M
2022-05-10 105.89 105.89 101.22 102.33 0.1M
2022-05-09 101.94 105.59 101.19 104.66 0.1M
2022-05-06 103.34 103.58 101.29 102.97 0.1M
2022-05-05 104.00 105.24 101.82 103.15 0.1M
2022-05-04 104.18 105.75 102.67 105.47 0.1M
2022-05-03 102.84 104.47 102.18 103.72 0.1M
2022-05-02 102.03 104.51 101.42 103.32 0.1M
2022-04-29 104.29 105.19 101.76 102.11 0.2M
2022-04-28 103.65 104.87 101.29 104.71 0.1M
2022-04-27 100.07 103.76 100.07 103.18 0.1M
2022-04-26 100.00 100.90 98.23 100.01 0.1M
2022-04-25 97.68 98.48 95.28 98.32 0.1M
2022-04-22 100.42 100.42 97.65 97.80 0.1M
2022-04-21 102.25 102.80 100.32 100.77 0.1M
2022-04-20 101.10 102.86 101.02 102.10 0.0M
2022-04-19 98.02 101.11 97.80 100.52 0.1M
2022-04-18 99.15 99.77 97.45 98.21 0.0M
2022-04-14 100.58 100.64 99.23 99.56 0.1M
2022-04-13 98.89 100.47 98.43 100.15 0.1M
2022-04-12 98.82 100.07 98.22 98.74 0.1M
2022-04-11 98.54 99.72 98.18 98.22 0.1M
2022-04-08 99.70 100.43 98.42 98.56 0.1M
2022-04-07 99.49 100.16 97.78 99.53 0.1M
2022-04-06 99.22 99.97 97.90 98.98 0.1M
2022-04-05 101.96 102.10 99.66 99.70 0.1M
2022-04-04 101.66 102.11 99.07 101.87 0.1M
2022-04-01 99.65 101.64 99.19 101.56 0.2M
2022-03-31 99.52 100.35 98.69 98.81 0.1M
2022-03-30 102.65 102.65 99.47 99.93 0.1M
2022-03-29 99.76 102.45 99.76 102.00 0.1M
2022-03-28 100.26 100.29 98.48 98.84 0.1M
2022-03-25 100.18 101.33 99.61 100.89 0.1M
2022-03-24 99.61 100.16 98.78 100.13 0.1M
2022-03-23 100.38 101.09 99.01 99.10 0.1M
2022-03-22 101.94 102.49 100.15 100.84 0.1M
2022-03-21 100.45 101.93 99.99 101.07 0.1M
2022-03-18 100.64 100.68 98.92 100.50 0.3M
2022-03-17 99.43 101.16 98.91 100.34 0.1M
2022-03-16 98.96 100.43 98.63 100.42 0.1M
2022-03-15 99.49 99.67 97.28 98.04 0.1M
2022-03-14 96.66 99.66 95.96 98.76 0.1M
2022-03-11 98.02 98.60 95.78 95.87 0.1M
2022-03-10 98.22 98.90 97.35 97.99 0.1M
2022-03-09 98.79 100.19 98.08 99.57 0.1M
2022-03-08 100.60 100.60 97.36 97.37 0.1M
2022-03-07 102.78 102.78 99.80 99.89 0.1M
2022-03-04 102.58 103.17 101.80 102.71 0.1M
2022-03-03 104.75 105.84 102.53 103.65 0.1M
2022-03-02 102.77 104.88 102.77 104.12 0.1M
2022-03-01 103.94 104.54 101.10 102.02 0.1M
2022-02-28 103.65 104.86 102.44 103.62 0.1M
2022-02-25 104.00 105.49 102.89 105.27 0.1M
2022-02-24 102.76 104.09 101.09 103.55 0.1M
2022-02-23 105.53 105.84 103.71 103.95 0.1M
2022-02-22 106.50 107.58 104.92 105.01 0.1M
2022-02-18 108.87 109.43 106.70 107.33 0.1M
2022-02-17 110.66 112.59 108.22 110.05 0.1M
2022-02-16 111.25 112.02 110.32 111.26 0.0M
2022-02-15 108.85 111.28 108.85 110.74 0.0M
2022-02-14 108.64 109.05 107.02 108.26 0.1M
2022-02-11 107.35 108.86 106.94 107.99 0.1M
2022-02-10 107.02 108.64 106.36 106.86 0.1M
2022-02-09 110.44 110.50 107.73 108.24 0.1M
2022-02-08 106.99 109.78 106.99 109.48 0.1M
2022-02-07 105.31 107.53 104.05 107.32 0.1M
2022-02-04 106.58 107.26 105.00 105.31 0.1M
2022-02-03 108.64 109.97 107.21 107.54 0.0M
2022-02-02 109.38 109.39 108.12 108.82 0.1M
2022-02-01 109.68 110.66 108.50 110.17 0.1M
2022-01-31 108.07 110.26 106.88 110.16 0.2M
2022-01-28 109.70 110.19 106.15 108.94 0.1M
2022-01-27 112.04 113.80 109.52 110.13 0.1M
2022-01-26 114.51 116.08 110.44 111.35 0.1M
2022-01-25 114.53 114.78 111.62 113.75 0.1M
2022-01-24 113.42 116.42 112.39 115.95 0.1M
2022-01-21 114.54 117.25 113.55 113.67 0.1M
2022-01-20 118.64 119.11 114.35 114.40 0.0M
2022-01-19 119.50 120.75 117.74 117.87 0.1M
2022-01-18 120.44 120.61 118.68 119.44 0.1M
2022-01-14 121.36 122.33 121.30 121.69 0.1M
2022-01-13 122.18 123.56 121.78 122.27 0.0M
2022-01-12 122.15 122.85 120.82 121.46 0.1M
2022-01-11 122.11 122.22 120.59 122.10 0.0M
2022-01-10 122.87 122.87 121.01 121.69 0.1M
2022-01-07 122.04 123.22 121.88 122.94 0.1M
2022-01-06 123.20 123.20 121.57 122.29 0.1M
2022-01-05 125.06 126.24 122.41 122.56 0.1M
2022-01-04 124.15 125.61 124.15 125.22 0.1M
2022-01-03 124.25 124.98 123.00 124.08 0.0M