21,500$
-7,33%
Echtzeit-Aktienkurs Strive Inc
Bid:
Ask:
Aktienkurse zur Strive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,43 | 22,49 | 21,10 | 22,26 | -4,05% | 6.098.698,00 |
| 11.11.2026 | 21,66 | 23,41 | 21,54 | 23,20 | 7,66% | 6.768.184,00 |
| 10.11.2026 | 20,78 | 21,78 | 20,16 | 21,55 | 0,42% | 5.607.030,00 |
| 09.11.2026 | 20,69 | 22,54 | 20,29 | 21,46 | 0,05% | 5.061.854,00 |
| 06.11.2026 | 20,90 | 21,47 | 19,66 | 21,45 | 4,18% | 4.893.448,00 |
| 05.11.2026 | 22,40 | 22,62 | 19,47 | 20,59 | -10,17% | 10.354.548,00 |
| 04.11.2026 | 21,20 | 23,79 | 20,80 | 22,92 | 10,94% | 8.870.541,00 |
| 03.11.2026 | 21,24 | 21,60 | 20,47 | 20,66 | -0,67% | 5.750.393,00 |
| 02.11.2026 | 22,33 | 22,54 | 20,67 | 20,80 | -6,29% | 7.373.957,00 |
| 30.10.2026 | 23,38 | 23,41 | 21,30 | 22,20 | -10,90% | 12.649.062,00 |
| 29.10.2026 | 26,61 | 26,93 | 24,88 | 24,91 | -9,52% | 6.685.117,00 |
| 28.10.2026 | 26,76 | 27,81 | 26,58 | 27,53 | 1,46% | 4.786.906,00 |
| 27.10.2026 | 26,54 | 27,17 | 25,80 | 27,14 | 3,10% | 4.525.644,00 |
| 26.10.2026 | 27,81 | 27,93 | 26,29 | 26,32 | -9,15% | 7.195.177,00 |
| 23.10.2026 | 29,11 | 30,32 | 28,82 | 28,97 | -0,21% | 5.908.820,00 |
| 22.10.2026 | 29,18 | 29,77 | 27,96 | 29,03 | -5,59% | 7.811.103,00 |
| 21.10.2026 | 27,90 | 31,51 | 26,98 | 30,75 | 13,64% | 14.367.438,00 |
| 20.10.2026 | 25,07 | 27,46 | 24,93 | 27,06 | 5,95% | 8.482.049,00 |
| 19.10.2026 | 24,79 | 26,23 | 24,54 | 25,54 | 6,02% | 8.186.700,00 |
| 16.10.2026 | 25,04 | 25,32 | 23,54 | 24,09 | 6,12% | 10.362.459,00 |
| 15.10.2026 | 22,67 | 22,70 | 22,65 | 22,70 | -8,02% | 14.024,00 |
| 14.10.2026 | 26,61 | 26,71 | 24,33 | 24,68 | -10,55% | 18.248.153,00 |
| 13.10.2026 | 27,50 | 28,32 | 27,19 | 27,59 | -0,43% | 11.755.404,00 |
| 12.10.2026 | 27,66 | 28,00 | 27,04 | 27,71 | -0,32% | 5.754.439,00 |
| 09.10.2026 | 28,72 | 29,28 | 27,55 | 27,80 | -1,52% | 8.394.381,00 |
| 08.10.2026 | 27,70 | 28,36 | 27,33 | 28,23 | 0,16% | 7.891.984,00 |
| 07.10.2026 | 28,75 | 28,86 | 27,70 | 28,19 | -5,26% | 8.385.139,00 |
| 06.10.2026 | 30,17 | 30,55 | 29,69 | 29,75 | -1,69% | 7.429.714,00 |
| 05.10.2026 | 30,43 | 31,16 | 29,71 | 30,26 | 0,77% | 9.604.339,00 |
| 02.10.2026 | 31,27 | 32,08 | 29,14 | 30,03 | -0,27% | 11.388.034,00 |
| 01.10.2026 | 29,34 | 30,80 | 29,18 | 30,11 | 2,38% | 4.548.512,00 |
| 30.09.2026 | 30,44 | 30,54 | 28,96 | 29,41 | 0,34% | 4.529.393,00 |
| 29.09.2026 | 30,05 | 30,09 | 28,66 | 29,31 | 1,07% | 4.144.294,00 |
| 28.09.2026 | 29,55 | 30,40 | 28,72 | 29,00 | -1,49% | 7.252.855,00 |
| 25.09.2026 | 29,90 | 30,07 | 29,11 | 29,44 | -1,67% | 4.412.638,00 |
| 24.09.2026 | 28,61 | 30,59 | 28,49 | 29,94 | 3,28% | 7.615.221,00 |
| 23.09.2026 | 28,66 | 29,83 | 28,31 | 28,99 | -1,23% | 6.074.975,00 |
| 22.09.2026 | 29,30 | 31,02 | 29,01 | 29,35 | -3,23% | 8.409.243,00 |
| 21.09.2026 | 31,64 | 31,95 | 28,83 | 30,33 | 0,80% | 17.634.458,00 |
| 18.09.2026 | 29,54 | 30,38 | 29,33 | 30,09 | 6,40% | 16.154.535,00 |
| 17.09.2026 | 28,04 | 29,41 | 27,61 | 28,28 | 3,17% | 9.726.581,00 |
| 16.09.2026 | 27,82 | 28,11 | 26,85 | 27,41 | -0,58% | 7.803.028,00 |
| 15.09.2026 | 28,00 | 28,36 | 26,63 | 27,57 | -5,03% | 10.791.937,00 |
| 14.09.2026 | 27,73 | 29,60 | 27,60 | 29,03 | 5,10% | 9.811.941,00 |
| 11.09.2026 | 27,11 | 29,04 | 26,70 | 27,62 | 2,68% | 8.934.950,00 |
| 10.09.2026 | 26,06 | 27,75 | 25,82 | 26,90 | 0,79% | 8.802.471,00 |
| 09.09.2026 | 28,00 | 28,53 | 26,30 | 26,69 | -1,73% | 8.040.124,00 |
| 08.09.2026 | 26,44 | 27,66 | 25,60 | 27,16 | 0,07% | 8.992.535,00 |
| 04.09.2026 | 25,18 | 27,35 | 25,18 | 27,14 | 1,19% | 8.996.803,00 |
| 03.09.2026 | 25,63 | 27,23 | 25,15 | 26,82 | 10,28% | 17.194.095,00 |
| 02.09.2026 | 23,07 | 24,50 | 22,30 | 24,32 | 1,33% | 9.593.060,00 |
| 01.09.2026 | 23,46 | 24,68 | 23,05 | 24,00 | -0,91% | 11.096.480,00 |
| 31.08.2026 | 22,54 | 24,48 | 21,95 | 24,22 | 11,41% | 15.178.327,00 |
| 28.08.2026 | 22,50 | 23,59 | 21,39 | 21,74 | -5,97% | 11.772.583,00 |
| 27.08.2026 | 22,45 | 24,38 | 21,85 | 23,12 | 7,53% | 13.398.273,00 |
| 26.08.2026 | 20,72 | 21,66 | 20,17 | 21,50 | 0,51% | 9.747.241,00 |
| 25.08.2026 | 19,04 | 22,16 | 18,88 | 21,39 | 8,41% | 12.934.821,00 |
| 24.08.2026 | 18,76 | 20,32 | 18,55 | 19,73 | 8,29% | 14.707.688,00 |
| 21.08.2026 | 17,66 | 19,09 | 17,18 | 18,22 | 12,96% | 14.978.178,00 |
| 20.08.2026 | 16,00 | 16,24 | 15,14 | 16,13 | 9,50% | 9.901.701,00 |
| 19.08.2026 | 12,95 | 14,83 | 12,94 | 14,73 | 15,08% | 7.615.701,00 |
| 18.08.2026 | 13,18 | 13,44 | 12,71 | 12,80 | -3,03% | 3.893.169,00 |
| 17.08.2026 | 12,35 | 13,35 | 12,27 | 13,20 | 7,19% | 2.992.926,00 |
| 14.08.2026 | 12,54 | 12,54 | 11,87 | 12,32 | -2,11% | 2.365.729,00 |
| 13.08.2026 | 12,40 | 12,74 | 12,21 | 12,58 | 1,53% | 2.370.978,00 |
| 12.08.2026 | 12,86 | 12,92 | 12,31 | 12,39 | -1,82% | 2.949.183,00 |
| 11.08.2026 | 12,56 | 12,77 | 12,25 | 12,62 | 1,45% | 2.943.711,00 |
| 10.08.2026 | 12,25 | 12,57 | 12,06 | 12,44 | -0,32% | 2.308.486,00 |
| 07.08.2026 | 12,70 | 12,97 | 12,39 | 12,48 | 1,38% | 2.845.258,00 |
| 06.08.2026 | 12,13 | 12,56 | 11,90 | 12,31 | -1,12% | 2.122.098,00 |
| 05.08.2026 | 12,35 | 12,61 | 11,98 | 12,45 | 0,24% | 2.176.443,00 |
| 04.08.2026 | 11,87 | 12,54 | 11,74 | 12,42 | 5,25% | 3.091.362,00 |
| 03.08.2026 | 11,14 | 11,96 | 10,96 | 11,80 | 6,21% | 2.275.636,00 |
| 31.07.2026 | 11,70 | 11,85 | 10,97 | 11,11 | -6,95% | 3.349.279,00 |
| 30.07.2026 | 11,55 | 11,98 | 11,30 | 11,94 | 7,96% | 2.873.183,00 |
| 29.07.2026 | 11,92 | 12,11 | 11,03 | 11,06 | -7,68% | 3.130.114,00 |
| 28.07.2026 | 11,54 | 12,10 | 11,16 | 11,98 | -1,72% | 2.257.250,00 |
| 27.07.2026 | 11,88 | 12,61 | 11,61 | 12,19 | 6,09% | 3.485.124,00 |
| 24.07.2026 | 12,18 | 12,25 | 11,43 | 11,49 | -4,96% | 2.212.896,00 |
| 23.07.2026 | 12,06 | 12,66 | 11,93 | 12,09 | -4,58% | 2.304.061,00 |
| 22.07.2026 | 12,75 | 13,10 | 12,48 | 12,67 | -2,54% | 2.089.811,00 |
| 21.07.2026 | 12,69 | 13,32 | 12,58 | 13,00 | 5,35% | 3.224.795,00 |
| 20.07.2026 | 12,00 | 12,67 | 11,94 | 12,34 | 4,05% | 3.135.355,00 |
| 17.07.2026 | 11,34 | 11,90 | 11,05 | 11,86 | 1,80% | 2.741.270,00 |
| 16.07.2026 | 12,32 | 12,49 | 11,62 | 11,65 | -7,61% | 2.628.118,00 |
| 15.07.2026 | 12,65 | 13,22 | 12,48 | 12,61 | 1,61% | 2.706.218,00 |
| 14.07.2026 | 12,38 | 12,57 | 12,03 | 12,41 | 4,90% | 2.474.439,00 |
| 13.07.2026 | 12,00 | 12,14 | 11,57 | 11,83 | -4,29% | 2.337.911,00 |
| 10.07.2026 | 13,38 | 13,39 | 12,33 | 12,36 | -1,90% | 1.985.423,00 |
| 09.07.2026 | 12,24 | 12,79 | 12,18 | 12,60 | 1,69% | 2.060.800,00 |
| 08.07.2026 | 12,07 | 12,50 | 11,99 | 12,39 | -2,44% | 2.660.295,00 |
| 07.07.2026 | 13,00 | 13,31 | 12,45 | 12,70 | -3,13% | 3.050.360,00 |
| 06.07.2026 | 12,88 | 13,39 | 12,58 | 13,11 | 0,00% | 3.861.882,00 |
| 02.07.2026 | 12,83 | 13,80 | 12,63 | 13,11 | 9,07% | 6.062.575,00 |
| 01.07.2026 | 10,84 | 12,25 | 10,84 | 12,02 | 10,17% | 5.033.048,00 |
| 30.06.2026 | 11,14 | 11,23 | 10,53 | 10,91 | -6,11% | 4.456.071,00 |
| 29.06.2026 | 11,63 | 11,95 | 11,08 | 11,62 | 2,47% | 4.324.908,00 |
| 26.06.2026 | 10,86 | 11,79 | 10,85 | 11,34 | -0,53% | 8.828.883,00 |
| 25.06.2026 | 12,97 | 13,06 | 11,33 | 11,40 | -9,16% | 6.277.273,00 |
| 24.06.2026 | 13,90 | 13,90 | 12,44 | 12,55 | -10,04% | 5.243.025,00 |