3,040€
-0,16%
Echtzeit-Aktienkurs Sthree PLC
Bid:
Ask:
Aktienkurse zur Sthree PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,98 | 3,12 | 2,98 | 3,05 | 0,25% | - |
| 29.07.2026 | 3,15 | 3,15 | 3,02 | 3,04 | -0,49% | - |
| 28.07.2026 | 2,88 | 3,13 | 2,88 | 3,05 | 5,35% | - |
| 27.07.2026 | 2,89 | 2,92 | 2,85 | 2,90 | 0,87% | - |
| 24.07.2026 | 2,88 | 2,89 | 2,78 | 2,87 | -0,26% | - |
| 23.07.2026 | 2,79 | 2,91 | 2,70 | 2,88 | 6,18% | - |
| 22.07.2026 | 2,50 | 2,82 | 2,50 | 2,71 | 8,07% | - |
| 21.07.2026 | 2,56 | 2,57 | 2,41 | 2,51 | -1,95% | - |
| 20.07.2026 | 2,53 | 2,60 | 2,51 | 2,56 | 1,29% | - |
| 17.07.2026 | 2,40 | 2,58 | 2,40 | 2,53 | 3,37% | - |
| 16.07.2026 | 2,32 | 2,45 | 2,29 | 2,45 | 6,30% | - |
| 15.07.2026 | 2,30 | 2,33 | 2,25 | 2,30 | 0,55% | - |
| 14.07.2026 | 2,16 | 2,29 | 2,16 | 2,29 | 4,45% | - |
| 13.07.2026 | 2,06 | 2,22 | 2,03 | 2,19 | 8,71% | - |
| 10.07.2026 | 1,92 | 2,01 | 1,92 | 2,01 | 5,31% | - |
| 09.07.2026 | 1,91 | 1,95 | 1,89 | 1,91 | 2,24% | - |
| 08.07.2026 | 1,99 | 1,99 | 1,87 | 1,87 | -6,43% | - |
| 07.07.2026 | 1,97 | 2,01 | 1,94 | 2,00 | 1,70% | - |
| 06.07.2026 | 1,93 | 2,00 | 1,93 | 1,97 | 2,77% | - |
| 03.07.2026 | 1,92 | 1,95 | 1,90 | 1,91 | 0,05% | - |
| 02.07.2026 | 1,89 | 1,94 | 1,88 | 1,91 | 1,11% | - |
| 01.07.2026 | 1,84 | 1,92 | 1,84 | 1,89 | 2,94% | - |
| 30.06.2026 | 1,87 | 1,88 | 1,82 | 1,84 | -1,66% | - |
| 29.06.2026 | 1,86 | 1,92 | 1,84 | 1,87 | 2,13% | - |
| 26.06.2026 | 1,83 | 1,89 | 1,82 | 1,83 | -0,11% | - |
| 25.06.2026 | 1,86 | 1,88 | 1,83 | 1,83 | -1,93% | - |
| 24.06.2026 | 1,86 | 1,99 | 1,85 | 1,87 | 0,54% | - |
| 23.06.2026 | 1,83 | 1,88 | 1,79 | 1,86 | 1,53% | - |
| 22.06.2026 | 1,88 | 1,94 | 1,82 | 1,83 | -4,09% | - |
| 19.06.2026 | 1,95 | 1,97 | 1,91 | 1,91 | -2,80% | - |
| 18.06.2026 | 1,93 | 2,00 | 1,91 | 1,96 | 1,29% | - |
| 17.06.2026 | 1,94 | 1,99 | 1,92 | 1,94 | -0,62% | - |
| 16.06.2026 | 1,94 | 1,99 | 1,92 | 1,95 | 0,10% | - |