1,400$
-26,70%
Echtzeit-Aktienkurs Stem
Bid:
Ask:
Aktienkurse zur Stem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,60 | 1,67 | 1,36 | 1,36 | -28,80% | 16.214.125,00 |
| 02.05.2024 | 1,91 | 1,92 | 1,78 | 1,91 | 3,24% | 2.467.186,00 |
| 01.05.2024 | 1,82 | 1,97 | 1,81 | 1,85 | 0,54% | 2.749.098,00 |
| 30.04.2024 | 1,83 | 1,91 | 1,82 | 1,84 | -2,65% | 2.665.681,00 |
| 29.04.2024 | 1,85 | 1,94 | 1,84 | 1,89 | 3,28% | 2.737.514,00 |
| 26.04.2024 | 1,72 | 1,84 | 1,65 | 1,83 | 10,24% | 3.031.159,00 |
| 25.04.2024 | 1,69 | 1,69 | 1,61 | 1,66 | -4,05% | 2.258.500,00 |
| 24.04.2024 | 1,68 | 1,73 | 1,65 | 1,73 | 1,76% | 2.512.716,00 |
| 23.04.2024 | 1,65 | 1,79 | 1,64 | 1,70 | 4,94% | 5.202.982,00 |
| 22.04.2024 | 1,57 | 1,63 | 1,46 | 1,62 | 4,52% | 6.124.678,00 |
| 19.04.2024 | 1,54 | 1,60 | 1,51 | 1,55 | -2,52% | 4.028.742,00 |
| 18.04.2024 | 1,62 | 1,68 | 1,53 | 1,59 | 0,63% | 3.449.479,00 |
| 17.04.2024 | 1,58 | 1,64 | 1,55 | 1,58 | 0,00% | 3.042.253,00 |
| 16.04.2024 | 1,59 | 1,61 | 1,53 | 1,58 | -0,63% | 4.939.842,00 |
| 15.04.2024 | 1,77 | 1,77 | 1,59 | 1,59 | -9,14% | 4.309.470,00 |
| 12.04.2024 | 1,78 | 1,85 | 1,73 | 1,75 | -3,85% | 3.551.294,00 |
| 11.04.2024 | 1,87 | 1,92 | 1,79 | 1,82 | -1,62% | 2.826.708,00 |
| 10.04.2024 | 1,92 | 1,92 | 1,79 | 1,85 | -7,04% | 5.547.616,00 |
| 09.04.2024 | 2,03 | 2,12 | 1,99 | 1,99 | -1,97% | 3.400.936,00 |
| 08.04.2024 | 1,96 | 2,12 | 1,94 | 2,03 | 5,18% | 2.791.295,00 |
| 05.04.2024 | 1,97 | 2,00 | 1,91 | 1,93 | -3,98% | 2.703.862,00 |
| 04.04.2024 | 2,07 | 2,21 | 1,99 | 2,01 | -0,50% | 5.865.440,00 |
| 03.04.2024 | 1,95 | 2,04 | 1,90 | 2,02 | 4,12% | 2.554.640,00 |
| 02.04.2024 | 2,04 | 2,05 | 1,92 | 1,94 | -8,06% | 3.372.700,00 |
| 01.04.2024 | 2,23 | 2,23 | 2,04 | 2,11 | -3,65% | 2.712.310,00 |
| 28.03.2024 | 2,18 | 2,26 | 2,10 | 2,19 | 0,00% | 4.112.346,00 |
| 27.03.2024 | 1,92 | 2,20 | 1,90 | 2,19 | 17,74% | 6.729.424,00 |
| 26.03.2024 | 1,99 | 2,03 | 1,86 | 1,86 | -6,53% | 3.832.894,00 |
| 25.03.2024 | 2,01 | 2,14 | 1,98 | 1,99 | 0,00% | 5.301.087,00 |
| 22.03.2024 | 2,11 | 2,13 | 1,97 | 1,99 | -11,56% | 6.018.706,00 |
| 21.03.2024 | 2,00 | 2,27 | 1,95 | 2,25 | 16,58% | 9.270.570,00 |
| 20.03.2024 | 1,81 | 2,00 | 1,73 | 1,93 | 7,22% | 7.374.849,00 |
| 19.03.2024 | 1,80 | 1,95 | 1,75 | 1,80 | 1,12% | 6.609.697,00 |
| 18.03.2024 | 1,85 | 1,85 | 1,73 | 1,78 | -3,78% | 4.712.073,00 |
| 15.03.2024 | 1,75 | 1,90 | 1,73 | 1,85 | 3,93% | 6.798.226,00 |
| 14.03.2024 | 1,89 | 1,89 | 1,75 | 1,78 | -5,82% | 6.593.712,00 |
| 13.03.2024 | 2,00 | 2,04 | 1,88 | 1,89 | -6,90% | 6.401.084,00 |
| 12.03.2024 | 2,04 | 2,07 | 1,96 | 2,03 | 2,01% | 6.100.694,00 |
| 11.03.2024 | 2,17 | 2,28 | 1,99 | 1,99 | -8,29% | 5.648.931,00 |
| 08.03.2024 | 2,11 | 2,27 | 2,09 | 2,17 | 3,33% | 6.747.836,00 |
| 07.03.2024 | 2,24 | 2,24 | 2,07 | 2,10 | -5,83% | 7.521.687,00 |
| 06.03.2024 | 2,26 | 2,34 | 2,20 | 2,23 | 0,45% | 5.575.822,00 |
| 05.03.2024 | 2,41 | 2,44 | 2,21 | 2,22 | -11,90% | 6.888.374,00 |
| 04.03.2024 | 2,57 | 2,57 | 2,38 | 2,52 | -2,33% | 6.073.543,00 |
| 01.03.2024 | 2,70 | 2,75 | 2,55 | 2,58 | -3,73% | 5.955.431,00 |
| 29.02.2024 | 2,54 | 3,00 | 2,50 | 2,68 | -1,83% | 11.465.621,00 |
| 28.02.2024 | 2,63 | 2,84 | 2,58 | 2,73 | 6,64% | 8.117.620,00 |
| 27.02.2024 | 2,73 | 2,77 | 2,49 | 2,56 | -4,12% | 14.101.616,00 |
| 26.02.2024 | 2,65 | 2,82 | 2,59 | 2,67 | 0,00% | 5.627.079,00 |
| 23.02.2024 | 2,73 | 2,77 | 2,60 | 2,67 | -1,48% | 3.733.279,00 |
| 22.02.2024 | 2,87 | 2,88 | 2,64 | 2,71 | -3,90% | 6.625.880,00 |
| 21.02.2024 | 2,85 | 2,92 | 2,80 | 2,82 | -3,09% | 2.602.675,00 |
| 20.02.2024 | 3,06 | 3,10 | 2,88 | 2,91 | -7,03% | 4.065.891,00 |
| 16.02.2024 | 3,24 | 3,29 | 3,11 | 3,13 | -7,12% | 2.926.980,00 |
| 15.02.2024 | 3,41 | 3,46 | 3,24 | 3,37 | 1,20% | 3.476.446,00 |
| 14.02.2024 | 3,15 | 3,35 | 3,10 | 3,33 | 9,18% | 2.524.753,00 |
| 13.02.2024 | 3,15 | 3,27 | 3,00 | 3,05 | -11,59% | 3.179.991,00 |
| 12.02.2024 | 3,34 | 3,58 | 3,32 | 3,45 | 3,29% | 4.447.917,00 |
| 09.02.2024 | 3,20 | 3,38 | 3,18 | 3,34 | 5,36% | 2.763.783,00 |
| 08.02.2024 | 3,06 | 3,21 | 3,02 | 3,17 | 3,26% | 3.089.247,00 |
| 07.02.2024 | 3,16 | 3,18 | 2,95 | 3,07 | 0,66% | 2.899.123,00 |
| 06.02.2024 | 2,79 | 3,06 | 2,73 | 3,05 | 8,93% | 3.356.812,00 |
| 05.02.2024 | 2,89 | 2,89 | 2,69 | 2,80 | -6,35% | 3.561.529,00 |
| 02.02.2024 | 2,97 | 3,02 | 2,83 | 2,99 | -2,92% | 3.005.166,00 |
| 01.02.2024 | 3,07 | 3,27 | 2,95 | 3,08 | 4,05% | 4.339.779,00 |
| 31.01.2024 | 3,06 | 3,33 | 2,95 | 2,96 | -3,27% | 4.113.651,00 |
| 30.01.2024 | 3,30 | 3,30 | 3,06 | 3,06 | -8,93% | 2.674.757,00 |
| 29.01.2024 | 3,15 | 3,37 | 3,02 | 3,36 | 7,01% | 3.317.202,00 |
| 26.01.2024 | 3,26 | 3,35 | 3,13 | 3,14 | -3,38% | 2.260.623,00 |
| 25.01.2024 | 3,20 | 3,28 | 3,10 | 3,25 | 3,83% | 2.874.209,00 |
| 24.01.2024 | 3,42 | 3,52 | 3,10 | 3,13 | -5,44% | 3.793.258,00 |
| 23.01.2024 | 3,29 | 3,42 | 3,23 | 3,31 | 5,08% | 4.374.225,00 |
| 22.01.2024 | 2,87 | 3,15 | 2,85 | 3,15 | 12,10% | 4.672.858,00 |
| 19.01.2024 | 2,79 | 2,81 | 2,63 | 2,81 | 2,18% | 3.628.478,00 |
| 18.01.2024 | 2,86 | 2,87 | 2,66 | 2,75 | -1,79% | 4.494.129,00 |
| 17.01.2024 | 2,69 | 2,87 | 2,69 | 2,80 | 1,45% | 4.735.281,00 |
| 16.01.2024 | 3,20 | 3,24 | 2,72 | 2,76 | -16,36% | 9.820.033,00 |
| 12.01.2024 | 3,60 | 3,74 | 3,29 | 3,30 | -7,04% | 3.309.260,00 |
| 11.01.2024 | 3,52 | 3,55 | 3,25 | 3,55 | -1,66% | 5.403.820,00 |
| 10.01.2024 | 3,70 | 3,74 | 3,45 | 3,61 | -2,17% | 2.862.889,00 |
| 09.01.2024 | 3,58 | 3,80 | 3,53 | 3,69 | 0,00% | 2.885.321,00 |
| 08.01.2024 | 3,51 | 3,71 | 3,35 | 3,69 | 5,13% | 3.956.329,00 |
| 05.01.2024 | 3,49 | 3,79 | 3,44 | 3,51 | -1,68% | 3.714.701,00 |
| 04.01.2024 | 3,44 | 3,60 | 3,34 | 3,57 | 2,59% | 3.156.573,00 |
| 03.01.2024 | 3,68 | 3,68 | 3,41 | 3,48 | -6,95% | 3.930.781,00 |
| 02.01.2024 | 3,80 | 4,00 | 3,71 | 3,74 | -3,61% | 2.657.202,00 |
| 29.12.2023 | 3,92 | 4,01 | 3,80 | 3,88 | -2,51% | 3.990.206,00 |
| 28.12.2023 | 4,01 | 4,12 | 3,90 | 3,98 | -1,24% | 2.888.697,00 |
| 27.12.2023 | 4,11 | 4,17 | 3,97 | 4,03 | -1,95% | 2.989.008,00 |
| 26.12.2023 | 4,00 | 4,28 | 3,99 | 4,11 | 3,27% | 3.117.094,00 |
| 22.12.2023 | 3,99 | 4,06 | 3,89 | 3,98 | 0,00% | 3.416.719,00 |
| 21.12.2023 | 3,86 | 3,99 | 3,77 | 3,98 | 7,28% | 2.823.002,00 |
| 20.12.2023 | 4,06 | 4,08 | 3,70 | 3,71 | -9,95% | 4.245.145,00 |
| 19.12.2023 | 4,03 | 4,26 | 3,99 | 4,12 | 5,10% | 4.350.628,00 |
| 18.12.2023 | 4,10 | 4,17 | 3,87 | 3,92 | -4,39% | 3.807.020,00 |
| 15.12.2023 | 4,16 | 4,30 | 3,99 | 4,10 | -0,24% | 7.304.373,00 |
| 14.12.2023 | 3,81 | 4,29 | 3,81 | 4,11 | 13,85% | 10.888.785,00 |
| 13.12.2023 | 3,15 | 3,62 | 3,05 | 3,61 | 12,46% | 5.640.780,00 |
| 12.12.2023 | 3,38 | 3,38 | 3,14 | 3,21 | -4,46% | 3.217.946,00 |
| 11.12.2023 | 3,46 | 3,46 | 3,24 | 3,36 | -2,89% | 2.872.743,00 |