1,830$
-91,55%
Echtzeit-Aktienkurs Stran & Company
Bid:
Ask:
Aktienkurse zur Stran & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,56 | 21,56 | 21,11 | 21,11 | -2,47% | 627.377,00 |
| 16.12.2025 | 21,65 | 21,65 | 21,64 | 21,64 | 0,07% | 1.046,00 |
| 15.12.2025 | 21,73 | 21,79 | 21,62 | 21,63 | -0,05% | 13.528,00 |
| 12.12.2025 | 21,76 | 21,80 | 21,62 | 21,64 | -3,22% | 4.100,00 |
| 11.12.2025 | 22,26 | 22,36 | 22,16 | 22,36 | -0,30% | 6.361,00 |
| 10.12.2025 | 22,16 | 22,53 | 22,12 | 22,43 | 1,17% | 8.648,00 |
| 09.12.2025 | 22,03 | 22,25 | 22,03 | 22,17 | 0,78% | 4.703,00 |
| 08.12.2025 | 22,08 | 22,08 | 21,93 | 22,00 | -0,03% | 5.832,00 |
| 05.12.2025 | 22,09 | 22,09 | 21,96 | 22,00 | 0,55% | 15.283,00 |
| 04.12.2025 | 21,80 | 21,96 | 21,78 | 21,88 | 0,32% | 21.773,00 |
| 03.12.2025 | 21,66 | 21,83 | 21,66 | 21,81 | 0,83% | 597.591,00 |
| 02.12.2025 | 21,83 | 21,83 | 21,59 | 21,63 | 0,55% | 6.837,00 |
| 01.12.2025 | 21,63 | 21,63 | 21,51 | 21,51 | -0,89% | 1.695,00 |
| 28.11.2025 | 21,63 | 21,71 | 21,63 | 21,71 | 0,88% | 1.464,00 |
| 26.11.2025 | 21,37 | 21,56 | 21,37 | 21,52 | 1,98% | 4.131,00 |
| 25.11.2025 | 20,88 | 21,10 | 20,79 | 21,10 | 0,92% | 3.548,00 |
| 24.11.2025 | 20,52 | 20,90 | 20,52 | 20,90 | 4,31% | 1.993,00 |
| 21.11.2025 | 19,83 | 20,18 | 19,65 | 20,04 | 1,25% | 3.974,00 |
| 20.11.2025 | 21,04 | 21,04 | 19,79 | 19,79 | -3,59% | 2.269,00 |
| 19.11.2025 | 20,62 | 20,62 | 20,35 | 20,53 | 1,24% | 9.358,00 |
| 18.11.2025 | 20,27 | 20,28 | 20,15 | 20,28 | -0,95% | 2.934,00 |
| 17.11.2025 | 20,95 | 20,95 | 20,40 | 20,47 | -1,52% | 4.440,00 |
| 14.11.2025 | 20,83 | 21,04 | 20,71 | 20,79 | -0,61% | 1.407,00 |
| 13.11.2025 | 21,30 | 21,45 | 20,87 | 20,92 | -3,69% | 4.987,00 |
| 12.11.2025 | 21,66 | 21,72 | 21,66 | 21,72 | 0,51% | 7.984,00 |
| 11.11.2025 | 21,61 | 21,62 | 21,46 | 21,61 | -0,57% | 1.767,00 |
| 10.11.2025 | 21,72 | 21,77 | 21,71 | 21,73 | 3,24% | 3.638,00 |
| 07.11.2025 | 21,03 | 21,05 | 20,59 | 21,05 | -0,60% | 5.681,00 |
| 06.11.2025 | 21,51 | 21,58 | 21,12 | 21,18 | -2,30% | 5.305,00 |
| 05.11.2025 | 21,54 | 21,69 | 21,46 | 21,67 | 1,35% | 5.232,00 |
| 04.11.2025 | 21,67 | 21,68 | 21,39 | 21,39 | -2,35% | 2.637,00 |
| 03.11.2025 | 21,91 | 21,94 | 21,75 | 21,90 | -0,49% | 3.952,00 |
| 31.10.2025 | 22,02 | 22,14 | 22,01 | 22,01 | 0,33% | 1.263,00 |
| 30.10.2025 | 22,07 | 22,18 | 21,94 | 21,94 | -2,23% | 4.116,00 |
| 29.10.2025 | 22,45 | 22,50 | 22,30 | 22,44 | 0,19% | 3.623,00 |
| 28.10.2025 | 22,39 | 22,40 | 22,36 | 22,40 | -0,09% | 1.906,00 |
| 27.10.2025 | 22,37 | 22,42 | 22,34 | 22,42 | 1,45% | 3.870,00 |
| 24.10.2025 | 22,16 | 22,16 | 22,09 | 22,10 | 0,46% | 4.791,00 |
| 23.10.2025 | 21,84 | 22,00 | 21,84 | 22,00 | 1,65% | 1.160,00 |
| 22.10.2025 | 21,78 | 21,78 | 21,44 | 21,64 | -1,74% | 3.617,00 |
| 21.10.2025 | 22,00 | 22,04 | 22,00 | 22,02 | -0,78% | 1.416,00 |
| 20.10.2025 | 22,20 | 22,24 | 22,20 | 22,20 | 1,72% | 2.663,00 |
| 17.10.2025 | 21,70 | 21,83 | 21,60 | 21,82 | -0,19% | 4.151,00 |
| 16.10.2025 | 22,20 | 22,27 | 21,86 | 21,86 | -0,46% | 2.036,00 |
| 15.10.2025 | 22,03 | 22,16 | 21,88 | 21,96 | 1,08% | 3.805,00 |
| 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 |