20,125€
-2,78%
Echtzeit-Aktienkurs Strive Inc
Bid:
Ask:
Aktienkurse zur Strive Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,23 | 20,33 | 19,03 | 20,15 | -3,70% | - |
| 11.11.2026 | 19,32 | 21,10 | 19,30 | 20,93 | 8,36% | 1.216,00 |
| 10.11.2026 | 19,27 | 19,50 | 18,11 | 19,31 | 1,05% | 4.240,00 |
| 09.11.2026 | 18,30 | 20,15 | 18,08 | 19,11 | -0,68% | 22.138,00 |
| 06.11.2026 | 18,55 | 19,27 | 17,65 | 19,24 | 4,96% | 1.482,00 |
| 05.11.2026 | 20,73 | 20,85 | 17,38 | 18,33 | -10,15% | 19.643,00 |
| 04.11.2026 | 18,45 | 21,15 | 18,43 | 20,40 | 10,33% | 7.736,00 |
| 03.11.2026 | 18,54 | 19,29 | 18,30 | 18,49 | -0,38% | 574,00 |
| 02.11.2026 | 20,68 | 21,25 | 18,47 | 18,56 | -6,78% | 22.551,00 |
| 30.10.2026 | 21,93 | 21,93 | 19,10 | 19,91 | -9,19% | 27.705,00 |
| 29.10.2026 | 24,40 | 24,43 | 21,23 | 21,93 | -11,14% | 28.000,00 |
| 28.10.2026 | 24,80 | 25,28 | 23,85 | 24,68 | 1,13% | - |
| 27.10.2026 | 23,68 | 24,63 | 23,18 | 24,40 | 2,31% | 840,00 |
| 26.10.2026 | 24,78 | 25,53 | 23,53 | 23,85 | -7,74% | 6.200,00 |
| 23.10.2026 | 26,23 | 27,08 | 25,75 | 25,85 | -0,10% | - |
| 22.10.2026 | 26,25 | 26,58 | 24,95 | 25,88 | -5,39% | - |
| 21.10.2026 | 24,43 | 28,00 | 24,05 | 27,35 | 14,20% | - |
| 20.10.2026 | 22,90 | 24,43 | 22,23 | 23,95 | 5,86% | 14.300,00 |
| 19.10.2026 | 22,00 | 23,40 | 21,80 | 22,63 | 5,48% | 42.025,00 |
| 16.10.2026 | 22,85 | 23,10 | 20,98 | 21,45 | -6,13% | 3.800,00 |
| 15.10.2026 | 21,43 | 23,00 | 20,08 | 22,85 | 4,46% | 16.322,00 |
| 14.10.2026 | 24,53 | 24,95 | 21,83 | 21,88 | -11,26% | - |
| 13.10.2026 | 25,15 | 25,33 | 24,30 | 24,65 | -0,50% | 5.870,00 |
| 12.10.2026 | 25,53 | 25,58 | 24,25 | 24,78 | -0,50% | 15.200,00 |
| 09.10.2026 | 25,80 | 26,15 | 24,60 | 24,90 | -0,99% | - |
| 08.10.2026 | 25,25 | 25,35 | 24,40 | 25,15 | 0,50% | - |
| 07.10.2026 | 26,25 | 26,28 | 24,78 | 25,03 | -5,92% | - |
| 06.10.2026 | 27,20 | 27,48 | 26,40 | 26,60 | -1,30% | 107,00 |
| 05.10.2026 | 27,53 | 27,88 | 26,58 | 26,95 | 1,13% | - |
| 02.10.2026 | 27,68 | 28,45 | 25,90 | 26,65 | -0,37% | - |
| 01.10.2026 | 26,23 | 27,43 | 25,95 | 26,75 | 2,49% | 24.885,00 |
| 30.09.2026 | 26,15 | 26,85 | 25,50 | 26,10 | 1,16% | - |
| 29.09.2026 | 25,55 | 26,53 | 25,30 | 25,80 | 1,57% | - |
| 28.09.2026 | 25,73 | 26,73 | 25,13 | 25,40 | -1,55% | 27.289,00 |
| 25.09.2026 | 26,38 | 26,73 | 25,55 | 25,80 | -1,71% | 855,00 |
| 24.09.2026 | 25,48 | 26,85 | 24,88 | 26,25 | 3,14% | 480,00 |
| 23.09.2026 | 25,68 | 26,13 | 24,88 | 25,45 | -0,59% | 1.771,00 |
| 22.09.2026 | 25,35 | 27,03 | 25,03 | 25,60 | -3,21% | 16.898,00 |
| 21.09.2026 | 26,75 | 28,35 | 25,15 | 26,45 | 1,34% | 5.280,00 |
| 18.09.2026 | 25,20 | 26,48 | 25,18 | 26,10 | 5,78% | - |
| 17.09.2026 | 24,28 | 25,63 | 24,05 | 24,68 | 3,13% | - |
| 16.09.2026 | 23,88 | 24,38 | 23,30 | 23,93 | 0,10% | - |
| 15.09.2026 | 24,70 | 24,70 | 23,10 | 23,90 | -4,97% | 894,00 |
| 14.09.2026 | 23,90 | 25,60 | 23,70 | 25,15 | 6,46% | - |
| 11.09.2026 | 23,50 | 25,00 | 23,05 | 23,63 | 1,61% | 3.740,00 |
| 10.09.2026 | 22,80 | 23,88 | 22,03 | 23,25 | 1,20% | 7.168,00 |
| 09.09.2026 | 23,70 | 24,45 | 22,63 | 22,98 | -1,50% | 5.115,00 |
| 08.09.2026 | 23,05 | 23,80 | 22,08 | 23,33 | -0,64% | 2.600,00 |
| 07.09.2026 | 23,15 | 23,55 | 23,00 | 23,48 | 0,75% | 17.900,00 |
| 04.09.2026 | 22,70 | 23,55 | 21,45 | 23,30 | 0,65% | 9.400,00 |
| 03.09.2026 | 21,00 | 23,43 | 20,95 | 23,15 | 10,77% | 19.410,00 |
| 02.09.2026 | 21,00 | 21,15 | 19,31 | 20,90 | 0,72% | 3.325,00 |
| 01.09.2026 | 21,15 | 21,65 | 19,92 | 20,75 | -0,36% | 18.522,00 |
| 31.08.2026 | 18,90 | 21,08 | 18,87 | 20,83 | 11,07% | 35.000,00 |
| 28.08.2026 | 20,00 | 20,30 | 18,47 | 18,75 | -5,54% | 14.440,00 |
| 27.08.2026 | 18,53 | 20,95 | 18,53 | 19,85 | 7,70% | 10.685,00 |
| 26.08.2026 | 18,71 | 18,87 | 17,22 | 18,43 | 1,49% | 17.100,00 |
| 25.08.2026 | 18,25 | 18,98 | 16,16 | 18,16 | 7,71% | - |
| 24.08.2026 | 15,91 | 17,41 | 15,63 | 16,86 | 8,08% | - |
| 21.08.2026 | 14,41 | 16,36 | 14,14 | 15,60 | 12,88% | 17.000,00 |
| 20.08.2026 | 12,86 | 13,93 | 12,74 | 13,82 | 9,60% | - |
| 19.08.2026 | 11,10 | 12,70 | 11,02 | 12,61 | 14,12% | 10.940,00 |
| 18.08.2026 | 11,42 | 11,55 | 10,98 | 11,05 | -3,49% | - |
| 17.08.2026 | 10,61 | 11,53 | 10,59 | 11,45 | 7,21% | - |
| 14.08.2026 | 10,92 | 10,93 | 10,25 | 10,68 | -2,02% | - |
| 13.08.2026 | 10,80 | 11,05 | 10,59 | 10,90 | 1,58% | - |
| 12.08.2026 | 10,98 | 11,23 | 10,69 | 10,73 | -2,01% | - |
| 11.08.2026 | 10,71 | 11,05 | 10,56 | 10,95 | 1,77% | - |
| 10.08.2026 | 10,87 | 11,07 | 10,44 | 10,76 | -0,37% | 7.050,00 |
| 07.08.2026 | 10,62 | 11,23 | 10,62 | 10,80 | 1,22% | - |
| 06.08.2026 | 10,75 | 10,89 | 10,36 | 10,67 | -0,93% | - |
| 05.08.2026 | 10,80 | 10,93 | 10,37 | 10,77 | -0,46% | - |
| 04.08.2026 | 10,29 | 10,87 | 10,19 | 10,82 | 5,66% | - |
| 03.08.2026 | 9,71 | 10,39 | 9,52 | 10,24 | 6,28% | 60,00 |
| 31.07.2026 | 10,46 | 10,47 | 9,54 | 9,64 | -7,09% | - |
| 30.07.2026 | 9,78 | 10,39 | 9,77 | 10,37 | 7,02% | - |
| 29.07.2026 | 10,46 | 10,65 | 9,66 | 9,69 | -7,63% | 333,00 |
| 28.07.2026 | 10,53 | 10,61 | 9,83 | 10,49 | -2,42% | - |
| 27.07.2026 | 10,40 | 11,07 | 10,15 | 10,75 | 6,23% | - |
| 24.07.2026 | 10,68 | 10,87 | 10,06 | 10,12 | -4,80% | - |
| 23.07.2026 | 10,90 | 11,13 | 10,49 | 10,63 | -2,92% | - |
| 22.07.2026 | 11,40 | 11,54 | 10,94 | 10,95 | -3,52% | - |
| 21.07.2026 | 10,92 | 11,66 | 10,92 | 11,35 | 4,90% | - |
| 20.07.2026 | 10,39 | 11,10 | 10,39 | 10,82 | 4,34% | - |
| 17.07.2026 | 10,03 | 10,41 | 9,68 | 10,37 | 1,07% | - |
| 16.07.2026 | 11,02 | 11,02 | 10,25 | 10,26 | -6,64% | - |
| 15.07.2026 | 10,95 | 11,57 | 10,89 | 10,99 | 1,57% | - |
| 14.07.2026 | 10,49 | 11,01 | 10,24 | 10,82 | 5,66% | 9.980,00 |