1,290$
Echtzeit-Aktienkurs Stem
Bid:
Ask:
Aktienkurse zur Stem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,35 | 1,38 | 1,25 | 1,27 | -1,55% | 3.134.973,00 |
| 25.07.2024 | 1,25 | 1,36 | 1,23 | 1,29 | 3,20% | 2.825.975,00 |
| 24.07.2024 | 1,31 | 1,36 | 1,25 | 1,25 | -6,72% | 2.270.940,00 |
| 23.07.2024 | 1,30 | 1,38 | 1,27 | 1,34 | 1,52% | 1.857.096,00 |
| 22.07.2024 | 1,27 | 1,37 | 1,25 | 1,32 | 7,32% | 3.399.453,00 |
| 19.07.2024 | 1,27 | 1,28 | 1,22 | 1,23 | -4,65% | 2.044.272,00 |
| 18.07.2024 | 1,40 | 1,43 | 1,28 | 1,29 | -8,51% | 1.816.127,00 |
| 17.07.2024 | 1,43 | 1,52 | 1,35 | 1,41 | -7,24% | 3.219.631,00 |
| 16.07.2024 | 1,44 | 1,52 | 1,35 | 1,52 | 6,29% | 5.432.957,00 |
| 15.07.2024 | 1,41 | 1,44 | 1,28 | 1,43 | -0,69% | 4.846.734,00 |
| 12.07.2024 | 1,34 | 1,44 | 1,31 | 1,44 | 12,50% | 5.597.285,00 |
| 11.07.2024 | 1,18 | 1,29 | 1,17 | 1,28 | 11,30% | 6.329.130,00 |
| 10.07.2024 | 1,15 | 1,17 | 1,11 | 1,15 | 1,77% | 1.979.678,00 |
| 09.07.2024 | 1,12 | 1,17 | 1,09 | 1,13 | -0,88% | 4.239.017,00 |
| 08.07.2024 | 1,15 | 1,17 | 1,12 | 1,14 | 0,88% | 2.190.760,00 |
| 05.07.2024 | 1,11 | 1,15 | 1,08 | 1,13 | -0,88% | 1.808.328,00 |
| 03.07.2024 | 1,09 | 1,17 | 1,08 | 1,14 | 2,70% | 2.524.166,00 |
| 02.07.2024 | 1,05 | 1,13 | 0,99 | 1,11 | 6,73% | 5.207.015,00 |
| 01.07.2024 | 1,12 | 1,14 | 1,04 | 1,04 | -6,31% | 3.191.987,00 |
| 28.06.2024 | 1,18 | 1,18 | 1,08 | 1,11 | -3,48% | 4.942.350,00 |
| 27.06.2024 | 1,10 | 1,16 | 1,07 | 1,15 | 4,55% | 4.254.319,00 |
| 26.06.2024 | 1,13 | 1,15 | 1,10 | 1,10 | -2,65% | 2.866.055,00 |
| 25.06.2024 | 1,21 | 1,22 | 1,12 | 1,13 | -8,13% | 3.188.621,00 |
| 24.06.2024 | 1,16 | 1,23 | 1,15 | 1,23 | 8,85% | 3.916.977,00 |
| 21.06.2024 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | 6.539.680,00 |
| 20.06.2024 | 1,10 | 1,13 | 1,08 | 1,12 | -0,88% | 2.875.316,00 |
| 18.06.2024 | 1,14 | 1,17 | 1,12 | 1,13 | -3,42% | 2.481.571,00 |
| 17.06.2024 | 1,12 | 1,17 | 1,11 | 1,17 | 5,41% | 3.190.861,00 |
| 14.06.2024 | 1,19 | 1,20 | 1,09 | 1,11 | -6,72% | 4.658.549,00 |
| 13.06.2024 | 1,25 | 1,27 | 1,18 | 1,19 | -4,03% | 2.478.079,00 |
| 12.06.2024 | 1,30 | 1,35 | 1,23 | 1,24 | 0,00% | 4.128.598,00 |
| 11.06.2024 | 1,29 | 1,30 | 1,22 | 1,24 | -3,13% | 2.502.107,00 |
| 10.06.2024 | 1,20 | 1,31 | 1,19 | 1,28 | 5,79% | 4.286.211,00 |
| 07.06.2024 | 1,21 | 1,23 | 1,17 | 1,21 | -1,63% | 2.463.302,00 |
| 06.06.2024 | 1,25 | 1,27 | 1,19 | 1,23 | -1,60% | 2.672.606,00 |
| 05.06.2024 | 1,27 | 1,27 | 1,22 | 1,25 | 0,00% | 3.093.597,00 |
| 04.06.2024 | 1,32 | 1,33 | 1,21 | 1,25 | -6,02% | 4.302.880,00 |
| 03.06.2024 | 1,38 | 1,43 | 1,32 | 1,33 | 0,00% | 2.869.786,00 |
| 31.05.2024 | 1,37 | 1,42 | 1,29 | 1,33 | -2,92% | 7.280.143,00 |
| 30.05.2024 | 1,27 | 1,40 | 1,26 | 1,37 | 7,87% | 4.797.005,00 |
| 29.05.2024 | 1,34 | 1,38 | 1,26 | 1,27 | -6,62% | 3.930.841,00 |
| 28.05.2024 | 1,33 | 1,42 | 1,32 | 1,36 | 4,62% | 3.654.604,00 |
| 24.05.2024 | 1,29 | 1,36 | 1,28 | 1,30 | -0,76% | 4.058.504,00 |
| 23.05.2024 | 1,37 | 1,37 | 1,25 | 1,31 | -3,68% | 3.306.437,00 |
| 22.05.2024 | 1,25 | 1,50 | 1,22 | 1,36 | 9,68% | 9.051.322,00 |
| 21.05.2024 | 1,28 | 1,28 | 1,21 | 1,24 | -4,62% | 4.645.625,00 |
| 20.05.2024 | 1,28 | 1,30 | 1,25 | 1,30 | 2,36% | 1.993.632,00 |
| 17.05.2024 | 1,36 | 1,38 | 1,23 | 1,27 | -7,30% | 5.078.653,00 |
| 16.05.2024 | 1,35 | 1,38 | 1,27 | 1,37 | 3,01% | 3.635.861,00 |
| 15.05.2024 | 1,43 | 1,45 | 1,27 | 1,33 | -2,92% | 4.775.394,00 |
| 14.05.2024 | 1,29 | 1,40 | 1,24 | 1,37 | 13,22% | 12.783.699,00 |
| 13.05.2024 | 1,22 | 1,35 | 1,20 | 1,21 | 0,83% | 4.657.103,00 |
| 10.05.2024 | 1,33 | 1,37 | 1,16 | 1,20 | -10,45% | 6.737.535,00 |
| 09.05.2024 | 1,36 | 1,38 | 1,30 | 1,34 | -1,47% | 3.026.943,00 |
| 08.05.2024 | 1,29 | 1,42 | 1,27 | 1,36 | 5,43% | 5.737.233,00 |
| 07.05.2024 | 1,40 | 1,42 | 1,28 | 1,29 | -7,86% | 5.393.566,00 |
| 06.05.2024 | 1,45 | 1,52 | 1,39 | 1,40 | 2,94% | 7.022.681,00 |
| 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% | 3.097.208,00 |
| 01.05.2024 | 1,82 | 1,97 | 1,81 | 1,85 | 0,54% | 2.755.109,00 |
| 30.04.2024 | 1,83 | 1,91 | 1,82 | 1,84 | -2,65% | 2.683.787,00 |
| 29.04.2024 | 1,85 | 1,94 | 1,84 | 1,89 | 3,28% | 2.741.197,00 |
| 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% | 2.268.205,00 |
| 24.04.2024 | 1,68 | 1,73 | 1,65 | 1,73 | 1,76% | 2.517.021,00 |
| 23.04.2024 | 1,65 | 1,79 | 1,64 | 1,70 | 4,94% | 5.209.912,00 |
| 22.04.2024 | 1,57 | 1,63 | 1,46 | 1,62 | 4,52% | 6.128.333,00 |
| 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% | 3.453.521,00 |
| 17.04.2024 | 1,58 | 1,64 | 1,55 | 1,58 | 0,00% | 3.042.808,00 |
| 16.04.2024 | 1,59 | 1,61 | 1,53 | 1,58 | -0,63% | 4.943.072,00 |
| 15.04.2024 | 1,77 | 1,77 | 1,59 | 1,59 | -9,14% | 4.334.861,00 |
| 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% | 2.830.819,00 |
| 10.04.2024 | 1,92 | 1,92 | 1,79 | 1,85 | -7,04% | 5.555.837,00 |
| 09.04.2024 | 2,03 | 2,12 | 1,99 | 1,99 | -1,97% | 3.415.903,00 |
| 08.04.2024 | 1,96 | 2,12 | 1,94 | 2,03 | 5,18% | 2.797.312,00 |
| 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% | 5.880.646,00 |
| 03.04.2024 | 1,95 | 2,04 | 1,90 | 2,02 | 4,12% | 2.569.240,00 |
| 02.04.2024 | 2,04 | 2,05 | 1,92 | 1,94 | -8,06% | 3.379.453,00 |
| 01.04.2024 | 2,23 | 2,23 | 2,04 | 2,11 | -3,65% | 2.724.824,00 |
| 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% | 6.754.331,00 |
| 26.03.2024 | 1,99 | 2,03 | 1,86 | 1,86 | -6,53% | 3.858.535,00 |
| 25.03.2024 | 2,01 | 2,14 | 1,98 | 1,99 | 0,00% | 5.359.740,00 |
| 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% | 10.641.734,00 |
| 20.03.2024 | 1,81 | 2,00 | 1,73 | 1,93 | 7,22% | 7.429.226,00 |
| 19.03.2024 | 1,80 | 1,95 | 1,75 | 1,80 | 1,12% | 6.631.613,00 |
| 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% | 6.631.427,00 |
| 13.03.2024 | 2,00 | 2,04 | 1,88 | 1,89 | -6,90% | 6.431.203,00 |
| 12.03.2024 | 2,04 | 2,07 | 1,96 | 2,03 | 2,01% | 6.107.400,00 |
| 11.03.2024 | 2,17 | 2,28 | 1,99 | 1,99 | -8,29% | 5.681.629,00 |
| 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% | 7.530.753,00 |
| 06.03.2024 | 2,26 | 2,34 | 2,20 | 2,23 | 0,45% | 5.588.740,00 |
| 05.03.2024 | 2,41 | 2,44 | 2,21 | 2,22 | -11,90% | 6.931.978,00 |