Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.290,21 -380,83 (-0,96%) Gold
2.342,20 -50,70 (-2,12%) EUR/USD
1,0821 -0,0006 (-0,05%) Bitcoin EUR
62.683,08 -2.233,49 (-3,44%)
The Stephan Co. (SPCO)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 21. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 900 |
| 14. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 13. Mai 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 2.200 |
| 10. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 09. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 26. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 25. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 24. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 23. Apr. 2024 | 1,3500 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 1.700 |
| 22. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 100 |
| 19. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 700 |
| 18. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 17. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 16. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 11. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 10. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05. Apr. 2024 | 1,2700 | 1,3500 | 1,1600 | 1,1600 | 1,1600 | 2.500 |
| 04. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 03. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 02. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 01. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28. März 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 1.400 |
| 27. März 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 2.900 |
| 26. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 25. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 22. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 20. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 19. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 18. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 15. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
| 14. März 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13. März 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 12. März 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 11. März 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 200 |
| 08. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 07. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 06. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 05. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
| 04. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 01. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 29. Feb. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28. Feb. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 200 |
| 27. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 26. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22. Feb. 2024 | 1,1500 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 2.200 |
| 21. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 20. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16. Feb. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 100 |
| 15. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 14. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 13. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 12. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 09. Feb. 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 6.100 |
| 08. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 06. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 02. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 01. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 31. Jan. 2024 | 0,9300 | 1,1000 | 0,9300 | 1,1000 | 1,1000 | 500 |
| 30. Jan. 2024 | 1,1600 | 1,1600 | 0,5100 | 1,0500 | 1,0500 | 6.800 |
| 29. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 26. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 25. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 24. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 23. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 22. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 100 |
| 19. Jan. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 1.800 |
| 18. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 17. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 16. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 11. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 10. Jan. 2024 | 1,1000 | 1,1100 | 0,2400 | 1,1000 | 1,1000 | 12.400 |
| 09. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 08. Jan. 2024 | 1,4500 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 800 |
| 05. Jan. 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 2.100 |
| 04. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 03. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 02. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 2.100 |
| 29. Dez. 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 4.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
