20,060€
-3,79%
Echtzeit-Aktienkurs Strive Inc
Bid:
Ask:
Aktienkurse zur Strive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,23 | 20,35 | 18,97 | 20,11 | -3,57% | 11.138,00 |
| 11.11.2026 | 19,39 | 21,10 | 19,32 | 20,85 | 7,64% | 3.023,00 |
| 10.11.2026 | 19,21 | 19,51 | 18,07 | 19,37 | 0,10% | 2.902,00 |
| 09.11.2026 | 18,32 | 20,15 | 18,07 | 19,35 | 0,83% | 14.237,00 |
| 06.11.2026 | 18,54 | 19,31 | 17,62 | 19,19 | 4,69% | 2.210,00 |
| 05.11.2026 | 20,75 | 20,95 | 17,35 | 18,33 | -11,23% | 3.854,00 |
| 04.11.2026 | 18,49 | 21,15 | 18,45 | 20,65 | 10,25% | 5.000,00 |
| 03.11.2026 | 18,67 | 19,29 | 18,29 | 18,73 | -0,74% | 1.909,00 |
| 02.11.2026 | 20,60 | 20,73 | 18,46 | 18,87 | -5,67% | 9.375,00 |
| 30.10.2026 | 21,83 | 21,85 | 19,08 | 20,01 | -9,58% | 9.311,00 |
| 29.10.2026 | 24,35 | 24,38 | 21,23 | 22,13 | -9,88% | 11.695,00 |
| 28.10.2026 | 24,80 | 25,28 | 23,88 | 24,55 | 0,20% | 6.441,00 |
| 27.10.2026 | 23,68 | 24,70 | 23,15 | 24,50 | 2,30% | 7.984,00 |
| 26.10.2026 | 25,18 | 25,53 | 23,50 | 23,95 | -7,71% | 2.480,00 |
| 23.10.2026 | 26,25 | 27,08 | 25,73 | 25,95 | 0,68% | 1.903,00 |
| 22.10.2026 | 26,18 | 26,60 | 24,90 | 25,78 | -6,95% | 11.742,00 |
| 21.10.2026 | 24,40 | 28,03 | 24,03 | 27,70 | 14,94% | 5.718,00 |
| 20.10.2026 | 22,93 | 24,43 | 22,18 | 24,10 | 5,70% | 704,00 |
| 19.10.2026 | 22,00 | 23,40 | 21,78 | 22,80 | 6,29% | 811,00 |
| 16.10.2026 | 22,83 | 23,10 | 20,98 | 21,45 | -6,74% | 3.415,00 |
| 15.10.2026 | 22,83 | 23,00 | 22,75 | 23,00 | 3,84% | 400,00 |
| 14.10.2026 | 24,60 | 24,93 | 21,83 | 22,15 | -10,14% | 3.165,00 |
| 13.10.2026 | 25,15 | 25,33 | 24,28 | 24,65 | -0,80% | 2.847,00 |
| 12.10.2026 | 25,50 | 25,58 | 24,20 | 24,85 | 0,00% | 3.222,00 |
| 09.10.2026 | 25,78 | 26,18 | 24,58 | 24,85 | -1,39% | 1.033,00 |
| 08.10.2026 | 25,23 | 25,38 | 24,38 | 25,20 | 0,00% | 2.751,00 |
| 07.10.2026 | 26,25 | 26,28 | 24,78 | 25,20 | -4,73% | 2.216,00 |
| 06.10.2026 | 27,20 | 27,55 | 26,38 | 26,45 | -2,04% | 28.289,00 |
| 05.10.2026 | 27,55 | 27,85 | 26,55 | 27,00 | 0,56% | 7.492,00 |
| 02.10.2026 | 27,65 | 28,48 | 25,88 | 26,85 | 0,19% | 9.740,00 |
| 01.10.2026 | 26,30 | 27,45 | 25,90 | 26,80 | 3,08% | 2.997,00 |
| 30.09.2026 | 26,15 | 26,88 | 25,50 | 26,00 | 0,58% | 482,00 |
| 29.09.2026 | 25,55 | 26,50 | 25,28 | 25,85 | 1,17% | 543,00 |
| 28.09.2026 | 25,60 | 26,73 | 25,15 | 25,55 | -1,16% | 1.021,00 |
| 25.09.2026 | 26,35 | 26,70 | 25,53 | 25,85 | -1,90% | 1.536,00 |
| 24.09.2026 | 25,48 | 26,88 | 24,83 | 26,35 | 3,33% | 4.076,00 |
| 23.09.2026 | 25,80 | 26,10 | 24,85 | 25,50 | -0,58% | 4.221,00 |
| 22.09.2026 | 25,38 | 27,05 | 25,18 | 25,65 | -3,21% | 9.723,00 |
| 21.09.2026 | 26,63 | 28,38 | 25,13 | 26,50 | 1,15% | 11.531,00 |
| 18.09.2026 | 25,20 | 26,48 | 25,18 | 26,20 | 6,29% | 9.703,00 |
| 17.09.2026 | 24,28 | 25,63 | 24,05 | 24,65 | 3,03% | 13.441,00 |
| 16.09.2026 | 23,95 | 24,40 | 23,28 | 23,93 | 0,10% | 1.700,00 |
| 15.09.2026 | 24,63 | 24,70 | 23,08 | 23,90 | -4,97% | 2.973,00 |
| 14.09.2026 | 23,88 | 25,63 | 23,65 | 25,15 | 5,45% | 2.710,00 |
| 11.09.2026 | 23,45 | 25,03 | 23,05 | 23,85 | 2,80% | 3.310,00 |
| 10.09.2026 | 22,95 | 23,88 | 22,00 | 23,20 | 1,09% | 2.067,00 |
| 09.09.2026 | 23,65 | 24,50 | 22,63 | 22,95 | -1,92% | 6.280,00 |
| 08.09.2026 | 23,20 | 23,78 | 22,05 | 23,40 | -0,11% | 2.169,00 |
| 07.09.2026 | 23,15 | 23,55 | 23,13 | 23,43 | 0,11% | 2.242,00 |
| 04.09.2026 | 22,70 | 23,53 | 21,43 | 23,40 | 1,30% | 8.131,00 |
| 03.09.2026 | 21,00 | 23,43 | 20,95 | 23,10 | 10,00% | 8.198,00 |
| 02.09.2026 | 21,03 | 21,13 | 19,28 | 21,00 | 1,20% | 1.600,00 |
| 01.09.2026 | 21,50 | 21,65 | 19,90 | 20,75 | -0,48% | 7.844,00 |
| 31.08.2026 | 18,91 | 21,08 | 18,91 | 20,85 | 10,85% | 14.435,00 |
| 28.08.2026 | 19,91 | 20,35 | 18,47 | 18,81 | -5,24% | 7.601,00 |
| 27.08.2026 | 18,53 | 20,93 | 18,52 | 19,85 | 7,59% | 10.321,00 |
| 26.08.2026 | 18,47 | 18,68 | 17,35 | 18,45 | 2,16% | 13.165,00 |
| 25.08.2026 | 18,26 | 18,98 | 16,15 | 18,06 | 6,67% | 13.914,00 |
| 24.08.2026 | 15,85 | 17,42 | 15,61 | 16,93 | 8,46% | 6.500,00 |
| 21.08.2026 | 14,44 | 16,36 | 14,44 | 15,61 | 13,03% | 2.566,00 |
| 20.08.2026 | 13,38 | 13,91 | 12,96 | 13,81 | 9,34% | 407,00 |