0,418$
-3,91%
Echtzeit-Aktienkurs Stem Inc.
Bid:
Ask:
Aktienkurse zur Stem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,99 | 22,12 | 18,91 | 19,23 | -12,15% | 351.545,00 |
| 11.12.2025 | 18,95 | 21,96 | 18,39 | 21,89 | 15,27% | 441.263,00 |
| 10.12.2025 | 18,30 | 19,90 | 17,52 | 18,99 | 3,66% | 242.536,00 |
| 09.12.2025 | 18,20 | 19,34 | 18,00 | 18,32 | 1,50% | 103.492,00 |
| 08.12.2025 | 18,55 | 19,00 | 17,99 | 18,05 | -1,37% | 125.906,00 |
| 05.12.2025 | 18,50 | 19,10 | 17,86 | 18,30 | -1,98% | 218.789,00 |
| 04.12.2025 | 17,12 | 18,81 | 16,95 | 18,67 | 8,29% | 196.150,00 |
| 03.12.2025 | 17,30 | 17,30 | 16,57 | 17,24 | 0,23% | 150.670,00 |
| 02.12.2025 | 16,85 | 17,28 | 16,70 | 17,20 | 2,99% | 120.603,00 |
| 01.12.2025 | 16,75 | 17,40 | 16,17 | 16,70 | -3,47% | 178.178,00 |
| 28.11.2025 | 17,01 | 17,65 | 16,64 | 17,30 | 5,68% | 102.777,00 |
| 26.11.2025 | 16,05 | 17,35 | 15,58 | 16,37 | 2,18% | 196.365,00 |
| 25.11.2025 | 15,00 | 16,35 | 14,51 | 16,02 | 7,16% | 212.658,00 |
| 24.11.2025 | 14,32 | 15,19 | 13,96 | 14,95 | 4,40% | 190.067,00 |
| 21.11.2025 | 13,77 | 14,70 | 13,43 | 14,32 | 3,39% | 196.084,00 |
| 20.11.2025 | 16,04 | 16,16 | 13,82 | 13,85 | -10,06% | 234.100,00 |
| 19.11.2025 | 16,02 | 16,50 | 15,23 | 15,40 | -4,76% | 113.930,00 |
| 18.11.2025 | 15,15 | 16,60 | 14,65 | 16,17 | 3,85% | 163.416,00 |
| 17.11.2025 | 15,84 | 16,64 | 15,37 | 15,57 | -6,71% | 181.876,00 |
| 14.11.2025 | 15,93 | 17,39 | 15,70 | 16,69 | 1,15% | 195.575,00 |
| 13.11.2025 | 17,63 | 17,63 | 15,99 | 16,50 | -7,20% | 249.221,00 |
| 12.11.2025 | 19,00 | 19,06 | 17,75 | 17,78 | -4,56% | 177.692,00 |
| 11.11.2025 | 18,00 | 18,90 | 17,56 | 18,63 | -0,21% | 251.210,00 |
| 10.11.2025 | 19,31 | 19,35 | 17,14 | 18,67 | 1,25% | 392.480,00 |
| 07.11.2025 | 17,10 | 18,53 | 16,46 | 18,44 | 6,41% | 291.315,00 |
| 06.11.2025 | 19,85 | 20,25 | 17,16 | 17,33 | -11,49% | 312.430,00 |
| 05.11.2025 | 17,70 | 20,30 | 17,66 | 19,58 | 10,81% | 300.007,00 |
| 04.11.2025 | 17,59 | 18,99 | 17,16 | 17,67 | -6,95% | 269.290,00 |
| 03.11.2025 | 20,31 | 20,55 | 18,99 | 18,99 | -3,16% | 296.369,00 |
| 31.10.2025 | 17,78 | 19,75 | 17,77 | 19,61 | 15,76% | 545.237,00 |
| 30.10.2025 | 21,25 | 21,49 | 16,79 | 16,94 | -26,67% | 859.008,00 |
| 29.10.2025 | 23,71 | 25,18 | 22,79 | 23,10 | -1,53% | 397.186,00 |
| 28.10.2025 | 22,79 | 23,75 | 22,30 | 23,46 | 4,17% | 282.640,00 |
| 27.10.2025 | 24,50 | 24,62 | 21,59 | 22,52 | -5,46% | 364.755,00 |
| 24.10.2025 | 21,30 | 24,09 | 21,30 | 23,82 | 15,07% | 396.129,00 |
| 23.10.2025 | 20,88 | 21,36 | 20,04 | 20,70 | -0,24% | 224.016,00 |
| 22.10.2025 | 23,00 | 23,00 | 19,76 | 20,75 | -12,26% | 453.964,00 |
| 21.10.2025 | 24,61 | 25,43 | 23,15 | 23,65 | -3,82% | 274.364,00 |
| 20.10.2025 | 25,59 | 26,30 | 23,81 | 24,59 | 3,93% | 362.803,00 |
| 17.10.2025 | 25,75 | 26,21 | 23,50 | 23,66 | -8,68% | 370.682,00 |
| 16.10.2025 | 30,00 | 30,00 | 25,52 | 25,91 | -13,02% | 559.934,00 |
| 15.10.2025 | 30,91 | 32,23 | 28,28 | 29,79 | 8,25% | 977.573,00 |
| 14.10.2025 | 23,02 | 28,39 | 21,97 | 27,52 | 16,22% | 750.346,00 |
| 13.10.2025 | 22,00 | 24,64 | 21,81 | 23,68 | 13,68% | 514.731,00 |
| 10.10.2025 | 23,20 | 26,10 | 20,68 | 20,83 | -9,36% | 795.456,00 |
| 09.10.2025 | 23,47 | 24,63 | 22,30 | 22,98 | -1,79% | 240.798,00 |
| 08.10.2025 | 23,80 | 24,96 | 22,75 | 23,40 | 1,69% | 406.039,00 |
| 07.10.2025 | 21,50 | 23,50 | 21,25 | 23,01 | 6,09% | 315.824,00 |
| 06.10.2025 | 23,00 | 23,00 | 21,10 | 21,69 | 0,46% | 309.766,00 |
| 02.10.2025 | 20,49 | 21,80 | 19,70 | 21,59 | 6,83% | 392.151,00 |
| 01.10.2025 | 17,50 | 20,46 | 17,40 | 20,21 | 15,35% | 444.642,00 |
| 30.09.2025 | 16,69 | 17,70 | 16,35 | 17,52 | 2,10% | 256.833,00 |
| 29.09.2025 | 18,00 | 18,34 | 16,93 | 17,16 | -3,92% | 335.722,00 |
| 26.09.2025 | 19,50 | 19,50 | 17,77 | 17,86 | -7,99% | 259.965,00 |
| 25.09.2025 | 21,37 | 21,99 | 19,10 | 19,41 | -12,65% | 560.765,00 |
| 24.09.2025 | 21,00 | 23,00 | 20,60 | 22,22 | 11,04% | 870.620,00 |
| 23.09.2025 | 20,91 | 21,20 | 19,60 | 20,01 | -0,35% | 437.638,00 |
| 22.09.2025 | 19,00 | 21,13 | 18,45 | 20,08 | 10,94% | 863.718,00 |
| 19.09.2025 | 17,13 | 18,38 | 16,89 | 18,10 | 5,66% | 303.082,00 |
| 18.09.2025 | 18,11 | 18,11 | 16,92 | 17,13 | -2,67% | 287.057,00 |
| 17.09.2025 | 16,95 | 18,48 | 16,57 | 17,60 | 6,41% | 524.371,00 |
| 16.09.2025 | 15,65 | 16,67 | 15,07 | 16,54 | 8,89% | 345.655,00 |
| 15.09.2025 | 14,98 | 15,35 | 14,60 | 15,19 | 2,64% | 186.554,00 |
| 12.09.2025 | 14,73 | 14,85 | 14,13 | 14,80 | 1,37% | 111.237,00 |
| 11.09.2025 | 13,18 | 14,88 | 13,18 | 14,60 | 10,77% | 226.225,00 |
| 10.09.2025 | 14,23 | 14,29 | 13,14 | 13,18 | -4,91% | 169.121,00 |
| 09.09.2025 | 13,64 | 14,00 | 13,15 | 13,86 | 2,67% | 195.654,00 |
| 08.09.2025 | 13,70 | 13,95 | 13,39 | 13,50 | -3,43% | 153.846,00 |
| 05.09.2025 | 14,28 | 14,30 | 13,50 | 13,98 | -1,76% | 82.515,00 |
| 04.09.2025 | 14,44 | 14,64 | 13,47 | 14,23 | -1,79% | 106.337,00 |
| 03.09.2025 | 14,51 | 14,91 | 14,17 | 14,49 | -2,36% | 148.128,00 |
| 02.09.2025 | 14,87 | 15,00 | 14,31 | 14,84 | -1,92% | 180.014,00 |
| 29.08.2025 | 15,72 | 16,03 | 14,60 | 15,13 | -3,69% | 167.308,00 |
| 28.08.2025 | 16,48 | 16,85 | 15,70 | 15,71 | -3,32% | 116.977,00 |
| 27.08.2025 | 16,70 | 17,00 | 16,17 | 16,25 | -3,16% | 80.029,00 |
| 26.08.2025 | 16,50 | 17,09 | 15,88 | 16,78 | 1,33% | 166.948,00 |
| 25.08.2025 | 16,71 | 17,21 | 16,17 | 16,56 | -1,08% | 159.106,00 |
| 22.08.2025 | 15,20 | 16,89 | 14,56 | 16,74 | 9,48% | 346.872,00 |
| 21.08.2025 | 16,31 | 16,44 | 15,25 | 15,29 | -7,16% | 222.331,00 |
| 20.08.2025 | 14,18 | 16,47 | 13,62 | 16,47 | 13,27% | 594.437,00 |
| 19.08.2025 | 14,29 | 15,14 | 13,84 | 14,54 | 0,97% | 255.672,00 |
| 18.08.2025 | 14,66 | 14,68 | 13,35 | 14,40 | -2,57% | 335.903,00 |
| 15.08.2025 | 14,68 | 15,32 | 14,26 | 14,78 | 0,54% | 237.116,00 |
| 14.08.2025 | 14,50 | 14,78 | 13,64 | 14,70 | -3,54% | 255.182,00 |
| 13.08.2025 | 14,24 | 15,35 | 13,64 | 15,24 | 7,48% | 294.379,00 |
| 12.08.2025 | 13,86 | 14,64 | 13,25 | 14,18 | 1,79% | 265.546,00 |
| 11.08.2025 | 13,02 | 15,31 | 12,80 | 13,93 | 9,51% | 625.904,00 |
| 08.08.2025 | 13,11 | 13,50 | 11,90 | 12,72 | 2,17% | 529.562,00 |
| 07.08.2025 | 11,97 | 12,80 | 11,77 | 12,45 | 6,87% | 390.747,00 |
| 06.08.2025 | 11,86 | 11,99 | 11,14 | 11,65 | -2,18% | 250.679,00 |
| 05.08.2025 | 13,63 | 13,63 | 11,88 | 11,91 | -11,65% | 380.879,00 |
| 04.08.2025 | 13,29 | 14,02 | 12,67 | 13,48 | 10,22% | 418.343,00 |
| 01.08.2025 | 12,50 | 12,84 | 12,12 | 12,23 | -6,07% | 313.293,00 |
| 31.07.2025 | 14,15 | 14,40 | 12,81 | 13,02 | -8,57% | 466.594,00 |
| 30.07.2025 | 15,38 | 15,43 | 13,93 | 14,24 | -6,13% | 397.787,00 |
| 29.07.2025 | 17,85 | 18,43 | 14,95 | 15,17 | -19,78% | 1.269.962,00 |
| 28.07.2025 | 15,90 | 19,48 | 15,69 | 18,91 | 26,15% | 2.338.930,00 |
| 25.07.2025 | 14,20 | 15,47 | 13,43 | 14,99 | 3,81% | 586.177,00 |
| 24.07.2025 | 14,82 | 14,88 | 13,89 | 14,44 | -2,70% | 370.358,00 |
| 23.07.2025 | 15,64 | 16,30 | 14,42 | 14,84 | -4,32% | 635.349,00 |