20,095€
-1,74%
Echtzeit-Aktienkurs Strive Inc
Bid:
Ask:
Aktienkurse zur Strive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,23 | 20,30 | 19,03 | 20,18 | -1,34% | 263,00 |
| 11.11.2026 | 19,28 | 21,10 | 19,26 | 20,45 | 6,23% | 1.111,00 |
| 10.11.2026 | 19,27 | 19,43 | 18,07 | 19,25 | 0,10% | 18,00 |
| 09.11.2026 | 18,28 | 20,15 | 18,06 | 19,23 | 2,56% | 200,00 |
| 06.11.2026 | 18,51 | 19,08 | 17,63 | 18,75 | 5,16% | 13,00 |
| 05.11.2026 | 20,78 | 20,95 | 17,37 | 17,83 | -13,66% | 597,00 |
| 04.11.2026 | 18,49 | 21,15 | 18,47 | 20,65 | 11,80% | 188,00 |
| 03.11.2026 | 18,53 | 19,31 | 18,29 | 18,47 | -2,48% | 1,00 |
| 02.11.2026 | 20,63 | 20,75 | 18,75 | 18,94 | -5,02% | 369,00 |
| 30.10.2026 | 21,88 | 21,88 | 19,50 | 19,94 | -6,49% | 254,00 |
| 29.10.2026 | 24,45 | 24,48 | 21,20 | 21,33 | -11,88% | 10,00 |
| 28.10.2026 | 24,85 | 25,25 | 23,85 | 24,20 | -1,53% | - |
| 27.10.2026 | 23,68 | 24,63 | 23,18 | 24,58 | 3,69% | 20,00 |
| 26.10.2026 | 24,78 | 25,53 | 23,50 | 23,70 | -8,67% | 52,00 |
| 23.10.2026 | 26,28 | 27,05 | 25,75 | 25,95 | 0,10% | 158,00 |
| 22.10.2026 | 26,33 | 26,58 | 24,93 | 25,93 | -7,00% | 226,00 |
| 21.10.2026 | 24,48 | 27,93 | 24,05 | 27,88 | 17,49% | 206,00 |
| 20.10.2026 | 22,95 | 24,43 | 22,18 | 23,73 | 5,33% | - |
| 19.10.2026 | 22,00 | 23,38 | 21,75 | 22,53 | 5,38% | - |
| 16.10.2026 | 22,90 | 23,15 | 20,98 | 21,38 | -6,35% | 23,00 |
| 15.10.2026 | 21,43 | 22,85 | 20,10 | 22,83 | 2,82% | 405,00 |
| 14.10.2026 | 24,58 | 25,00 | 22,10 | 22,20 | -8,64% | 163,00 |
| 13.10.2026 | 25,20 | 25,33 | 24,30 | 24,30 | -1,12% | 12,00 |
| 12.10.2026 | 25,58 | 25,65 | 24,23 | 24,58 | -1,21% | 24,00 |
| 09.10.2026 | 25,85 | 26,13 | 24,60 | 24,88 | -1,09% | 13,00 |
| 08.10.2026 | 25,25 | 25,33 | 24,40 | 25,15 | 0,00% | - |
| 07.10.2026 | 26,28 | 26,35 | 24,78 | 25,15 | -5,18% | 1.065,00 |
| 06.10.2026 | 27,25 | 27,53 | 26,40 | 26,53 | -2,12% | - |
| 05.10.2026 | 27,58 | 27,90 | 26,58 | 27,10 | 1,98% | 500,00 |
| 02.10.2026 | 27,73 | 28,48 | 25,90 | 26,58 | -0,75% | - |
| 01.10.2026 | 26,18 | 27,43 | 25,93 | 26,78 | 2,88% | 553,00 |
| 30.09.2026 | 26,10 | 26,88 | 25,53 | 26,03 | 1,26% | - |
| 29.09.2026 | 25,50 | 26,48 | 25,30 | 25,70 | -0,39% | - |
| 28.09.2026 | 25,75 | 26,65 | 25,13 | 25,80 | -0,29% | 100,00 |
| 25.09.2026 | 26,43 | 26,73 | 25,58 | 25,88 | -1,99% | - |
| 24.09.2026 | 25,63 | 26,83 | 24,85 | 26,40 | 3,43% | - |
| 23.09.2026 | 25,73 | 26,10 | 24,85 | 25,53 | -2,02% | 100,00 |
| 22.09.2026 | 25,50 | 27,03 | 25,08 | 26,05 | -0,38% | 43,00 |
| 21.09.2026 | 26,75 | 28,30 | 25,13 | 26,15 | -0,29% | 448,00 |
| 18.09.2026 | 25,38 | 26,45 | 25,30 | 26,23 | 6,50% | 400,00 |
| 17.09.2026 | 24,30 | 25,60 | 24,03 | 24,63 | 2,71% | - |
| 16.09.2026 | 23,75 | 24,40 | 23,28 | 23,98 | 1,27% | - |
| 15.09.2026 | 24,88 | 24,90 | 22,93 | 23,68 | -5,77% | - |
| 14.09.2026 | 23,90 | 25,60 | 23,70 | 25,13 | 6,12% | 52,00 |
| 11.09.2026 | 23,55 | 25,00 | 23,08 | 23,68 | 0,64% | - |
| 10.09.2026 | 22,80 | 23,90 | 22,03 | 23,53 | 3,41% | 44,00 |
| 09.09.2026 | 23,75 | 24,48 | 22,63 | 22,75 | -1,94% | - |
| 08.09.2026 | 23,05 | 23,85 | 22,13 | 23,20 | -1,69% | - |
| 07.09.2026 | 23,20 | 23,60 | 23,18 | 23,60 | 1,83% | - |
| 04.09.2026 | 22,80 | 23,60 | 21,55 | 23,18 | 0,98% | - |
| 03.09.2026 | 21,10 | 23,45 | 21,00 | 22,95 | 8,77% | - |
| 02.09.2026 | 21,10 | 21,15 | 19,33 | 21,10 | 1,44% | 150,00 |
| 01.09.2026 | 21,20 | 21,65 | 19,95 | 20,80 | 0,24% | - |
| 31.08.2026 | 18,95 | 21,10 | 18,85 | 20,75 | 10,31% | 10,00 |
| 28.08.2026 | 20,05 | 20,30 | 18,45 | 18,81 | -5,00% | - |
| 27.08.2026 | 18,53 | 20,88 | 18,48 | 19,80 | 7,73% | 510,00 |
| 26.08.2026 | 18,71 | 18,75 | 17,18 | 18,38 | -0,81% | - |
| 25.08.2026 | 19,25 | 19,25 | 16,14 | 18,53 | 9,58% | 120,00 |
| 24.08.2026 | 16,01 | 17,51 | 15,75 | 16,91 | 8,47% | - |
| 21.08.2026 | 14,14 | 16,43 | 14,13 | 15,59 | 13,38% | 340,00 |
| 20.08.2026 | 12,86 | 13,97 | 12,80 | 13,75 | 10,00% | 150,00 |
| 19.08.2026 | 11,10 | 12,70 | 10,99 | 12,50 | 12,61% | 1,00 |
| 18.08.2026 | 11,42 | 11,60 | 10,96 | 11,10 | -2,63% | 21,00 |
| 17.08.2026 | 10,61 | 11,52 | 10,58 | 11,40 | 6,84% | 1,00 |
| 14.08.2026 | 10,92 | 10,95 | 10,23 | 10,67 | -2,65% | 1,00 |
| 13.08.2026 | 10,80 | 11,03 | 10,56 | 10,96 | 1,95% | - |
| 12.08.2026 | 10,98 | 11,25 | 10,72 | 10,75 | -1,92% | 1,00 |
| 11.08.2026 | 10,71 | 11,06 | 10,45 | 10,96 | 2,33% | - |
| 10.08.2026 | 10,87 | 11,06 | 10,42 | 10,71 | -0,83% | 1,00 |
| 07.08.2026 | 10,67 | 11,23 | 10,67 | 10,80 | 0,65% | 1,00 |
| 06.08.2026 | 10,80 | 10,95 | 10,41 | 10,73 | -1,74% | - |
| 05.08.2026 | 10,85 | 10,96 | 10,39 | 10,92 | 0,55% | 86,00 |
| 04.08.2026 | 10,34 | 10,92 | 10,21 | 10,86 | 5,33% | 553,00 |
| 03.08.2026 | 9,77 | 10,41 | 9,56 | 10,31 | 4,51% | - |
| 31.07.2026 | 10,51 | 10,52 | 9,62 | 9,87 | -4,87% | 1,00 |
| 30.07.2026 | 9,83 | 10,42 | 9,80 | 10,37 | 4,59% | 1,00 |
| 29.07.2026 | 10,51 | 10,70 | 9,90 | 9,92 | -5,66% | 1,00 |
| 28.07.2026 | 10,58 | 10,65 | 9,85 | 10,51 | -1,96% | 1,00 |
| 27.07.2026 | 10,45 | 11,12 | 10,20 | 10,72 | 6,40% | 1,00 |
| 24.07.2026 | 10,68 | 10,86 | 10,04 | 10,08 | -5,58% | 1,00 |
| 23.07.2026 | 11,00 | 11,15 | 10,46 | 10,67 | -3,00% | 1,00 |
| 22.07.2026 | 11,40 | 11,55 | 10,91 | 11,00 | -2,91% | - |
| 21.07.2026 | 10,92 | 11,65 | 10,92 | 11,33 | 3,75% | 326,00 |
| 20.07.2026 | 10,42 | 11,06 | 10,42 | 10,92 | 6,85% | - |
| 17.07.2026 | 10,06 | 10,41 | 9,68 | 10,22 | -2,01% | 1,00 |
| 16.07.2026 | 11,05 | 11,08 | 10,29 | 10,43 | -6,21% | - |
| 15.07.2026 | 10,99 | 11,56 | 10,97 | 11,12 | 3,15% | 1,00 |
| 14.07.2026 | 10,52 | 11,02 | 10,27 | 10,78 | 5,27% | - |
| 13.07.2026 | 10,83 | 10,93 | 10,15 | 10,24 | -5,62% | 1,00 |
| 10.07.2026 | 11,43 | 11,73 | 10,83 | 10,85 | -2,43% | - |
| 09.07.2026 | 10,86 | 11,21 | 10,68 | 11,12 | 3,35% | - |
| 08.07.2026 | 11,05 | 11,13 | 10,43 | 10,76 | -6,60% | 1,00 |
| 07.07.2026 | 11,73 | 11,78 | 10,90 | 11,52 | 0,09% | - |
| 06.07.2026 | 11,74 | 12,21 | 11,03 | 11,51 | 0,52% | - |
| 02.07.2026 | 10,91 | 12,04 | 10,57 | 11,45 | 8,84% | - |
| 01.07.2026 | 9,59 | 10,74 | 9,48 | 10,52 | 11,21% | - |
| 30.06.2026 | 10,30 | 10,33 | 9,24 | 9,46 | -7,89% | - |
| 29.06.2026 | 9,92 | 10,63 | 9,71 | 10,27 | 4,69% | 111,00 |
| 26.06.2026 | 10,13 | 10,33 | 9,48 | 9,81 | -2,29% | 104,00 |
| 25.06.2026 | 12,18 | 12,18 | 10,03 | 10,04 | -10,28% | 1,00 |