1,755$
-91,92%
Echtzeit-Aktienkurs Stran & Company
Bid:
Ask:
Aktienkurse zur Stran & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,78 | 21,93 | 21,73 | 21,73 | -0,74% | 178.793,00 |
| 13.10.2025 | 21,91 | 21,91 | 21,86 | 21,89 | 1,72% | 1.745,00 |
| 10.10.2025 | 22,33 | 22,33 | 21,52 | 21,52 | -3,53% | 3.618,00 |
| 09.10.2025 | 22,25 | 22,31 | 22,25 | 22,31 | -0,21% | 442,00 |
| 08.10.2025 | 22,24 | 22,36 | 22,24 | 22,36 | 1,76% | 2.996,00 |
| 07.10.2025 | 22,11 | 22,11 | 21,88 | 21,97 | -0,53% | 7.081,00 |
| 06.10.2025 | 22,06 | 22,12 | 22,06 | 22,09 | 1.162,04% | 2.862,00 |
| 03.10.2025 | 1,74 | 1,76 | 1,74 | 1,75 | -92,01% | 4.702,00 |
| 02.10.2025 | 21,82 | 21,90 | 21,82 | 21,90 | 0,35% | 1.021,00 |
| 01.10.2025 | 21,91 | 21,91 | 21,83 | 21,83 | -0,48% | 1.720,00 |
| 30.09.2025 | 21,77 | 21,93 | 21,77 | 21,93 | 0,97% | 971,00 |
| 29.09.2025 | 21,74 | 21,74 | 21,72 | 21,72 | 1,60% | 504,00 |
| 26.09.2025 | 21,44 | 21,46 | 21,28 | 21,38 | 0,13% | 1.759,00 |
| 25.09.2025 | 21,36 | 21,36 | 21,30 | 21,35 | -0,53% | 1.333,00 |
| 24.09.2025 | 21,63 | 21,66 | 21,43 | 21,46 | -1,37% | 2.294,00 |
| 23.09.2025 | 21,83 | 21,83 | 21,72 | 21,76 | 0,14% | 1.514,00 |
| 22.09.2025 | 21,66 | 21,73 | 21,64 | 21,73 | -0,14% | 2.591,00 |
| 19.09.2025 | 21,65 | 21,76 | 21,54 | 21,76 | 0,97% | 5.150,00 |
| 18.09.2025 | 21,59 | 21,68 | 21,55 | 21,56 | 1,35% | 4.879,00 |
| 17.09.2025 | 21,22 | 21,27 | 21,13 | 21,27 | -0,21% | 661,00 |
| 16.09.2025 | 21,25 | 21,31 | 21,25 | 21,31 | 0,28% | 423,00 |
| 15.09.2025 | 21,20 | 21,28 | 21,20 | 21,26 | 0,51% | 1.954,00 |
| 12.09.2025 | 21,17 | 21,20 | 21,13 | 21,15 | -0,80% | 7.408,00 |
| 11.09.2025 | 21,38 | 21,39 | 21,32 | 21,32 | 0,32% | 4.540,00 |
| 10.09.2025 | 21,34 | 21,37 | 21,25 | 21,25 | 0,76% | 4.925,00 |
| 09.09.2025 | 20,94 | 21,09 | 20,91 | 21,09 | 0,84% | 19.261,00 |
| 08.09.2025 | 20,94 | 20,94 | 20,91 | 20,91 | 1,69% | 927,00 |
| 05.09.2025 | 20,48 | 20,57 | 20,48 | 20,57 | -0,50% | 164,00 |
| 04.09.2025 | 20,53 | 20,67 | 20,53 | 20,67 | 1,14% | 7.177,00 |
| 03.09.2025 | 20,43 | 20,51 | 20,36 | 20,44 | 0,60% | 19.353,00 |
| 02.09.2025 | 20,25 | 20,31 | 20,08 | 20,31 | -0,50% | 1.517,00 |
| 29.08.2025 | 20,38 | 20,42 | 20,38 | 20,42 | -1,06% | 407,00 |
| 28.08.2025 | 20,54 | 20,63 | 20,54 | 20,63 | 1,14% | 325,00 |
| 27.08.2025 | 20,38 | 20,43 | 20,38 | 20,40 | -0,12% | 2.522,00 |
| 26.08.2025 | 20,36 | 20,43 | 20,35 | 20,43 | 0,64% | 1.284,00 |
| 25.08.2025 | 20,20 | 20,33 | 20,20 | 20,30 | 0,39% | 14.354,00 |
| 22.08.2025 | 20,25 | 20,25 | 20,20 | 20,22 | 1,26% | 5.018,00 |
| 21.08.2025 | 19,94 | 19,96 | 19,90 | 19,96 | -0,01% | 1.327,00 |
| 20.08.2025 | 19,95 | 19,97 | 19,74 | 19,97 | 1.054,12% | 162.200,00 |
| 19.08.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -2,26% | 14.970,00 |
| 18.08.2025 | 1,57 | 1,84 | 1,57 | 1,77 | 9,26% | 10.548,00 |
| 15.08.2025 | 1,55 | 1,65 | 1,53 | 1,62 | 6,58% | 2.675,00 |
| 14.08.2025 | 1,47 | 1,65 | 1,47 | 1,52 | -5,88% | 19.996,00 |
| 13.08.2025 | 1,68 | 1,72 | 1,50 | 1,62 | 13,73% | 133.854,00 |
| 12.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | 1.200,00 |
| 11.08.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -3,55% | 1.328,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,41 | 1,41 | 0,71% | 1.515,00 |
| 07.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | 244,00 |
| 06.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 400,00 |
| 04.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -2,74% | 1.600,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,41% | 415,00 |
| 31.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,66% | 440,00 |
| 30.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | 486,00 |
| 29.07.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -1,91% | 4.128,00 |
| 28.07.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 6,08% | 5.468,00 |
| 25.07.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -4,52% | 1.130,00 |
| 24.07.2025 | 1,47 | 1,55 | 1,46 | 1,55 | 10,71% | 10.431,00 |
| 23.07.2025 | 1,53 | 1,53 | 1,40 | 1,40 | 1,45% | 675,00 |
| 22.07.2025 | 1,48 | 1,49 | 1,38 | 1,38 | -8,61% | 9.109,00 |
| 21.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | 777,00 |
| 16.07.2025 | 1,44 | 1,60 | 1,44 | 1,60 | 14,70% | 5.843,00 |
| 14.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,49% | 270,00 |
| 11.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -7,09% | 116,00 |
| 07.07.2025 | 1,41 | 1,43 | 1,41 | 1,41 | -4,73% | 1.583,00 |
| 01.07.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -3,27% | 22.565,00 |
| 30.06.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 5,88% | 71,00 |
| 27.06.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -9,69% | 4.748,00 |
| 25.06.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 6,67% | 752,00 |
| 23.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 39,00 |
| 18.06.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 2,74% | 7.615,00 |
| 17.06.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -0,34% | 5.985,00 |
| 16.06.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -1,68% | 4.191,00 |
| 13.06.2025 | 1,49 | 1,52 | 1,49 | 1,49 | 0,00% | 1.871,00 |
| 12.06.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 2,76% | 117,00 |
| 11.06.2025 | 1,46 | 1,49 | 1,45 | 1,45 | 3,57% | 5.321,00 |
| 09.06.2025 | 1,42 | 1,45 | 1,38 | 1,40 | 9,38% | 11.074,00 |
| 06.06.2025 | 1,25 | 1,28 | 1,22 | 1,28 | 3,23% | 4.100,00 |
| 05.06.2025 | 1,20 | 1,24 | 1,19 | 1,24 | 9,73% | 810,00 |
| 04.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | 2.994,00 |
| 03.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | 34,00 |
| 02.06.2025 | 1,05 | 1,10 | 1,05 | 1,09 | -0,91% | 2.573,00 |
| 30.05.2025 | 1,16 | 1,16 | 1,08 | 1,10 | -6,78% | 10.104,00 |
| 29.05.2025 | 1,14 | 1,18 | 1,13 | 1,18 | -1,67% | 4.952,00 |
| 27.05.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | 168,00 |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | 4,00 |
| 21.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 326,00 |
| 20.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 152,00 |
| 19.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 274,00 |
| 16.05.2025 | 1,16 | 1,28 | 1,16 | 1,28 | 26,73% | 19.216,00 |
| 13.05.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | 153,00 |
| 08.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,81% | 210,00 |
| 07.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -4,62% | 272,00 |
| 02.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | 177,00 |
| 30.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | 420,00 |
| 28.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | 1.620,00 |
| 22.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | 594,00 |
| 16.04.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -2,44% | 108,00 |
| 15.04.2025 | 1,09 | 1,23 | 1,09 | 1,23 | 18,27% | 1.057,00 |
| 14.04.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 5,05% | 22,00 |
| 11.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 4,21% | 2.337,00 |