£3,023
-3,20%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,08 | 3,11 | 2,98 | 2,98 | -4,72% | 24.845,00 |
| 19.10.2026 | 3,10 | 3,24 | 3,10 | 3,12 | -1,56% | 35.040,00 |
| 16.10.2026 | 3,19 | 3,23 | 3,17 | 3,17 | -1,18% | 28.002,00 |
| 15.10.2026 | 3,19 | 3,21 | 3,12 | 3,21 | 1,74% | 71.449,00 |
| 14.10.2026 | 3,01 | 3,18 | 3,01 | 3,16 | 1,61% | 21.106,00 |
| 13.10.2026 | 3,05 | 3,12 | 3,04 | 3,11 | 3,16% | 56.291,00 |
| 12.10.2026 | 3,08 | 3,10 | 3,01 | 3,01 | -3,06% | 72.507,00 |
| 09.10.2026 | 3,10 | 3,12 | 3,06 | 3,11 | 2,64% | 53.358,00 |
| 08.10.2026 | 3,05 | 3,13 | 3,00 | 3,03 | 0,67% | 42.490,00 |
| 07.10.2026 | 3,03 | 3,12 | 2,97 | 3,01 | 1,35% | 89.415,00 |
| 06.10.2026 | 2,98 | 3,00 | 2,95 | 2,97 | 0,34% | 34.269,00 |
| 05.10.2026 | 3,00 | 3,02 | 2,95 | 2,96 | -1,17% | 16.556,00 |
| 02.10.2026 | 3,03 | 3,05 | 2,99 | 2,99 | -1,32% | 15.224,00 |
| 01.10.2026 | 2,99 | 3,09 | 2,94 | 3,03 | 0,58% | 58.346,00 |
| 30.09.2026 | 3,10 | 3,10 | 3,00 | 3,01 | -2,51% | 46.410,00 |
| 29.09.2026 | 2,99 | 3,13 | 2,99 | 3,09 | 0,32% | 31.203,00 |
| 28.09.2026 | 3,09 | 3,12 | 3,04 | 3,08 | 2,33% | 69.132,00 |
| 25.09.2026 | 3,02 | 3,04 | 3,00 | 3,01 | -1,79% | 14.310,00 |
| 24.09.2026 | 3,08 | 3,13 | 3,05 | 3,07 | -0,81% | 69.213,00 |
| 23.09.2026 | 3,07 | 3,14 | 3,03 | 3,09 | 1,81% | 54.173,00 |
| 22.09.2026 | 3,07 | 3,10 | 3,02 | 3,04 | -0,82% | 153.388,00 |
| 21.09.2026 | 3,00 | 3,08 | 3,00 | 3,06 | 3,20% | 71.306,00 |
| 18.09.2026 | 2,96 | 3,05 | 2,96 | 2,97 | 0,00% | 26.402,00 |
| 17.09.2026 | 2,91 | 2,97 | 2,89 | 2,97 | 1,89% | 35.922,00 |
| 16.09.2026 | 2,87 | 2,92 | 2,85 | 2,91 | -0,17% | 32.496,00 |
| 15.09.2026 | 2,98 | 2,98 | 2,87 | 2,92 | -3,80% | 41.748,00 |
| 14.09.2026 | 2,93 | 3,03 | 2,91 | 3,03 | 6,13% | 85.679,00 |
| 11.09.2026 | 3,07 | 3,07 | 2,77 | 2,86 | -2,56% | 101.272,00 |
| 10.09.2026 | 3,12 | 3,12 | 2,91 | 2,93 | -3,93% | 127.866,00 |
| 09.09.2026 | 2,76 | 3,17 | 2,76 | 3,05 | 11,11% | 217.483,00 |
| 08.09.2026 | 2,82 | 2,82 | 2,74 | 2,75 | -1,96% | 64.734,00 |
| 07.09.2026 | 2,86 | 2,86 | 2,78 | 2,80 | -1,41% | 27.010,00 |
| 04.09.2026 | 2,85 | 2,86 | 2,81 | 2,84 | -1,47% | 41.268,00 |
| 03.09.2026 | 2,98 | 2,98 | 2,83 | 2,88 | 1,50% | 125.460,00 |
| 02.09.2026 | 2,90 | 2,93 | 2,83 | 2,84 | -3,07% | 80.075,00 |
| 01.09.2026 | 2,95 | 3,00 | 2,92 | 2,93 | -2,40% | 95.606,00 |
| 31.08.2026 | 3,01 | 3,01 | 2,99 | 3,00 | 0,07% | - |
| 28.08.2026 | 2,92 | 3,01 | 2,92 | 3,00 | 4,35% | 450.031,00 |
| 27.08.2026 | 2,93 | 2,93 | 2,86 | 2,88 | -1,88% | 91.966,00 |
| 26.08.2026 | 2,97 | 2,99 | 2,93 | 2,93 | -1,35% | 102.691,00 |
| 25.08.2026 | 2,95 | 2,99 | 2,91 | 2,97 | 0,00% | 125.035,00 |
| 24.08.2026 | 2,99 | 3,01 | 2,96 | 2,97 | -0,10% | 130.650,00 |
| 21.08.2026 | 2,90 | 2,97 | 2,88 | 2,97 | 2,16% | 129.280,00 |
| 20.08.2026 | 2,89 | 2,94 | 2,89 | 2,91 | -1,36% | 25.460,00 |
| 19.08.2026 | 2,94 | 2,97 | 2,90 | 2,95 | -0,67% | 119.638,00 |
| 18.08.2026 | 2,98 | 2,99 | 2,92 | 2,97 | -0,34% | 119.253,00 |
| 17.08.2026 | 2,91 | 2,99 | 2,91 | 2,98 | 2,05% | 92.572,00 |
| 14.08.2026 | 2,90 | 3,00 | 2,90 | 2,92 | 2,64% | 97.334,00 |
| 13.08.2026 | 2,81 | 2,88 | 2,81 | 2,85 | -0,18% | 61.445,00 |
| 12.08.2026 | 2,91 | 2,91 | 2,85 | 2,85 | -1,04% | 97.246,00 |
| 11.08.2026 | 2,93 | 2,93 | 2,84 | 2,88 | 1,59% | 184.455,00 |
| 10.08.2026 | 2,86 | 2,88 | 2,83 | 2,84 | -1,05% | 103.502,00 |
| 07.08.2026 | 2,74 | 2,87 | 2,73 | 2,87 | 5,62% | 159.416,00 |
| 06.08.2026 | 2,72 | 2,75 | 2,66 | 2,71 | -0,09% | 86.754,00 |
| 05.08.2026 | 2,65 | 2,73 | 2,65 | 2,72 | 1,12% | 56.327,00 |
| 04.08.2026 | 2,57 | 2,69 | 2,54 | 2,69 | 4,27% | 133.087,00 |
| 03.08.2026 | 2,57 | 2,61 | 2,54 | 2,58 | 0,59% | 72.554,00 |
| 31.07.2026 | 2,63 | 2,63 | 2,55 | 2,56 | -1,73% | 98.306,00 |
| 30.07.2026 | 2,63 | 2,66 | 2,61 | 2,61 | -0,38% | 154.403,00 |
| 29.07.2026 | 2,67 | 2,67 | 2,57 | 2,62 | -0,95% | 84.946,00 |
| 28.07.2026 | 2,51 | 2,66 | 2,49 | 2,64 | 7,98% | 263.119,00 |
| 27.07.2026 | 2,45 | 2,47 | 2,43 | 2,45 | 1,03% | 145.808,00 |
| 24.07.2026 | 2,44 | 2,45 | 2,36 | 2,42 | -1,02% | 50.974,00 |
| 23.07.2026 | 2,30 | 2,47 | 2,30 | 2,45 | 2,73% | 184.980,00 |
| 22.07.2026 | 2,20 | 2,40 | 2,19 | 2,38 | 11,48% | 153.049,00 |
| 21.07.2026 | 2,15 | 2,18 | 2,04 | 2,14 | -0,70% | 115.603,00 |
| 20.07.2026 | 2,11 | 2,20 | 2,10 | 2,15 | 1,18% | 115.517,00 |
| 17.07.2026 | 2,10 | 2,18 | 2,10 | 2,13 | 3,41% | 89.551,00 |
| 16.07.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 5,17% | 58.590,00 |
| 15.07.2026 | 1,94 | 1,97 | 1,91 | 1,95 | 0,62% | 39.475,00 |
| 14.07.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 3,74% | 88.299,00 |
| 13.07.2026 | 1,73 | 1,88 | 1,73 | 1,87 | 9,60% | 70.825,00 |
| 10.07.2026 | 1,68 | 1,72 | 1,63 | 1,71 | 5,17% | 105.837,00 |
| 09.07.2026 | 1,63 | 1,64 | 1,60 | 1,62 | 0,50% | 46.097,00 |
| 08.07.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -4,49% | 32.406,00 |
| 07.07.2026 | 1,69 | 1,71 | 1,68 | 1,69 | 1,08% | 18.070,00 |
| 06.07.2026 | 1,67 | 1,70 | 1,67 | 1,67 | 1,58% | 9.867,00 |
| 03.07.2026 | 1,64 | 1,65 | 1,62 | 1,65 | 1,35% | 60.893,00 |
| 02.07.2026 | 1,62 | 1,63 | 1,60 | 1,63 | 0,87% | 91.142,00 |
| 01.07.2026 | 1,63 | 1,63 | 1,58 | 1,61 | 2,15% | 47.336,00 |
| 30.06.2026 | 1,57 | 1,59 | 1,57 | 1,58 | -1,00% | 22.466,00 |
| 29.06.2026 | 1,64 | 1,64 | 1,56 | 1,59 | 0,38% | 34.921,00 |
| 26.06.2026 | 1,58 | 1,59 | 1,55 | 1,59 | 1,40% | 23.337,00 |
| 25.06.2026 | 1,58 | 1,60 | 1,57 | 1,57 | -1,76% | 8.466,00 |
| 24.06.2026 | 1,62 | 1,65 | 1,58 | 1,59 | -0,38% | 71.810,00 |
| 23.06.2026 | 1,55 | 1,61 | 1,53 | 1,60 | 1,98% | 141.816,00 |
| 22.06.2026 | 1,61 | 1,62 | 1,56 | 1,57 | -2,73% | 69.506,00 |
| 19.06.2026 | 1,67 | 1,70 | 1,61 | 1,61 | -4,33% | 15.294,00 |
| 18.06.2026 | 1,72 | 1,72 | 1,65 | 1,69 | 1,20% | 79.353,00 |
| 17.06.2026 | 1,71 | 1,71 | 1,65 | 1,67 | 0,00% | 54.651,00 |
| 16.06.2026 | 1,69 | 1,70 | 1,65 | 1,67 | 0,60% | 37.487,00 |
| 15.06.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -3,72% | 69.963,00 |
| 12.06.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 3,80% | 182.443,00 |
| 11.06.2026 | 1,65 | 1,68 | 1,65 | 1,66 | -0,84% | 41.486,00 |
| 10.06.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -1,59% | 65.854,00 |
| 09.06.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,53% | 65.154,00 |
| 08.06.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 0,06% | 65.603,00 |
| 05.06.2026 | 1,71 | 1,74 | 1,70 | 1,71 | 0,89% | 87.763,00 |
| 04.06.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 2,48% | 29.022,00 |
| 03.06.2026 | 1,64 | 1,67 | 1,64 | 1,65 | -0,84% | 43.029,00 |