2,075$
-91,59%
Echtzeit-Aktienkurs Stran & Company
Bid:
Ask:
Aktienkurse zur Stran & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 25,44 | 25,66 | 25,41 | 25,65 | 3,93% | 4.367,00 |
| 29.07.2026 | 25,26 | 25,26 | 24,68 | 24,68 | -3,25% | 31.544,00 |
| 28.07.2026 | 25,19 | 25,59 | 24,51 | 25,51 | -2,16% | 11.543,00 |
| 27.07.2026 | 26,13 | 26,13 | 25,78 | 26,07 | -0,59% | 3.876,00 |
| 24.07.2026 | 26,44 | 26,57 | 26,16 | 26,23 | -1,69% | 1.972,00 |
| 23.07.2026 | 26,90 | 26,98 | 26,63 | 26,68 | -1,26% | 6.336,00 |
| 22.07.2026 | 26,98 | 27,10 | 26,97 | 27,02 | 0,43% | 2.512,00 |
| 21.07.2026 | 26,62 | 27,49 | 26,57 | 26,90 | 2,94% | 4.532,00 |
| 20.07.2026 | 26,56 | 26,56 | 26,13 | 26,13 | 0,21% | 11.974,00 |
| 17.07.2026 | 25,93 | 26,40 | 25,72 | 26,08 | -0,64% | 7.381,00 |
| 16.07.2026 | 26,50 | 26,74 | 26,17 | 26,25 | -3,03% | 6.513,00 |
| 15.07.2026 | 26,75 | 27,07 | 26,55 | 27,07 | -1,06% | 14.070,00 |
| 14.07.2026 | 27,35 | 27,39 | 27,27 | 27,36 | 2,04% | 4.871,00 |
| 13.07.2026 | 27,06 | 27,09 | 26,73 | 26,81 | -2,70% | 3.741,00 |
| 10.07.2026 | 27,57 | 27,59 | 27,45 | 27,55 | -0,72% | 1.638,00 |
| 09.07.2026 | 27,95 | 27,96 | 27,75 | 27,75 | 2,27% | 4.848,00 |
| 08.07.2026 | 27,01 | 27,14 | 27,01 | 27,14 | 0,52% | 16.435,00 |
| 07.07.2026 | 27,26 | 27,26 | 26,60 | 26,99 | -2,46% | 58.046,00 |
| 06.07.2026 | 27,78 | 27,95 | 27,66 | 27,68 | 2,03% | 12.773,00 |
| 02.07.2026 | 27,70 | 28,11 | 26,94 | 27,12 | -2,82% | 26.980,00 |
| 01.07.2026 | 28,20 | 28,24 | 27,84 | 27,91 | -2,77% | 22.604,00 |
| 30.06.2026 | 28,35 | 28,75 | 28,35 | 28,70 | 2,19% | 16.555,00 |
| 29.06.2026 | 27,55 | 28,09 | 27,52 | 28,09 | 3,32% | 7.871,00 |
| 26.06.2026 | 26,99 | 27,31 | 26,99 | 27,19 | -2,22% | 24.847,00 |
| 25.06.2026 | 28,01 | 28,06 | 27,59 | 27,81 | 0,78% | 9.579,00 |
| 24.06.2026 | 27,54 | 27,85 | 27,34 | 27,59 | -0,39% | 17.669,00 |
| 23.06.2026 | 27,56 | 27,89 | 27,51 | 27,70 | -3,27% | 11.273,00 |
| 22.06.2026 | 28,58 | 28,63 | 28,35 | 28,63 | 0,52% | 8.047,00 |
| 18.06.2026 | 28,26 | 28,50 | 28,25 | 28,49 | 1,97% | 3.354,00 |
| 17.06.2026 | 28,23 | 28,47 | 27,93 | 27,93 | -0,45% | 18.547,00 |
| 16.06.2026 | 28,55 | 28,55 | 28,06 | 28,06 | -0,95% | 6.903,00 |
| 15.06.2026 | 28,45 | 28,50 | 28,32 | 28,33 | 3,05% | 51.157,00 |
| 12.06.2026 | 27,33 | 27,59 | 27,18 | 27,49 | 1,20% | 1.785,00 |
| 11.06.2026 | 26,39 | 27,16 | 26,39 | 27,16 | 3,57% | 12.433,00 |
| 10.06.2026 | 26,90 | 27,05 | 26,23 | 26,23 | -2,63% | 32.938,00 |
| 09.06.2026 | 27,79 | 27,79 | 25,78 | 26,94 | -1,41% | 30.802,00 |
| 08.06.2026 | 27,47 | 27,60 | 27,32 | 27,32 | 0,37% | 2.306,00 |
| 05.06.2026 | 28,00 | 28,00 | 27,17 | 27,22 | -4,99% | 3.093,00 |
| 04.06.2026 | 28,16 | 28,76 | 28,03 | 28,65 | -0,54% | 8.582,00 |
| 03.06.2026 | 29,08 | 29,08 | 28,58 | 28,81 | 0,14% | 5.977,00 |
| 02.06.2026 | 28,72 | 28,83 | 28,72 | 28,77 | 1,75% | 7.778,00 |
| 01.06.2026 | 27,85 | 28,43 | 27,85 | 28,27 | 1,43% | 5.750,00 |
| 29.05.2026 | 28,11 | 28,11 | 27,60 | 27,87 | 1,48% | 13.928,00 |
| 28.05.2026 | 27,39 | 27,55 | 27,33 | 27,47 | 0,68% | 8.737,00 |
| 27.05.2026 | 27,07 | 27,28 | 27,06 | 27,28 | 0,10% | 5.640,00 |
| 26.05.2026 | 27,36 | 27,39 | 27,17 | 27,26 | 2,88% | 7.738,00 |
| 22.05.2026 | 26,52 | 26,67 | 26,46 | 26,49 | 0,80% | 1.847,00 |
| 21.05.2026 | 25,98 | 26,31 | 25,98 | 26,28 | 2,15% | 4.399,00 |
| 20.05.2026 | 25,53 | 25,82 | 25,50 | 25,73 | 1,42% | 10.344,00 |
| 19.05.2026 | 25,22 | 25,58 | 24,94 | 25,37 | -0,60% | 7.219,00 |
| 18.05.2026 | 25,40 | 25,54 | 25,38 | 25,52 | -2,50% | 1.972,00 |
| 15.05.2026 | 26,14 | 26,32 | 26,14 | 26,18 | -2,50% | 2.292,00 |
| 14.05.2026 | 26,83 | 26,93 | 26,83 | 26,85 | -0,21% | 7.954,00 |
| 13.05.2026 | 26,41 | 26,91 | 26,32 | 26,91 | 2,38% | 9.202,00 |
| 12.05.2026 | 26,13 | 26,28 | 25,70 | 26,28 | -0,84% | 31.238,00 |
| 11.05.2026 | 26,45 | 26,74 | 26,42 | 26,50 | 1,35% | 17.504,00 |
| 08.05.2026 | 26,02 | 26,15 | 25,95 | 26,15 | 2,69% | 3.530,00 |
| 07.05.2026 | 26,04 | 26,04 | 25,35 | 25,47 | -2,12% | 9.542,00 |
| 06.05.2026 | 25,64 | 26,02 | 25,47 | 26,02 | 3,90% | 21.714,00 |
| 05.05.2026 | 24,86 | 25,08 | 24,86 | 25,04 | 2,26% | 3.009,00 |
| 04.05.2026 | 24,58 | 24,58 | 24,35 | 24,49 | 0,01% | 30.293,00 |
| 01.05.2026 | 24,59 | 24,59 | 24,46 | 24,48 | 0,49% | 4.143,00 |
| 30.04.2026 | 23,82 | 24,36 | 23,82 | 24,36 | 4,44% | 8.010,00 |
| 29.04.2026 | 23,29 | 23,41 | 23,16 | 23,33 | 0,33% | 4.970,00 |
| 28.04.2026 | 23,24 | 23,25 | 23,06 | 23,25 | -1,73% | 6.587,00 |
| 27.04.2026 | 23,83 | 23,83 | 23,58 | 23,66 | -0,36% | 1.750,00 |
| 24.04.2026 | 23,68 | 23,80 | 23,68 | 23,75 | 0,25% | 2.335,00 |
| 23.04.2026 | 23,68 | 23,80 | 23,53 | 23,69 | 0,81% | 3.371,00 |
| 22.04.2026 | 23,36 | 23,50 | 23,32 | 23,50 | 1,34% | 10.799,00 |
| 21.04.2026 | 23,43 | 23,43 | 23,19 | 23,19 | -1,55% | 3.339,00 |
| 20.04.2026 | 23,48 | 23,56 | 23,47 | 23,55 | 0,44% | 2.972,00 |
| 17.04.2026 | 23,34 | 23,47 | 23,34 | 23,45 | 2,05% | 10.775,00 |
| 16.04.2026 | 23,06 | 23,06 | 22,96 | 22,98 | -0,46% | 1.921,00 |
| 15.04.2026 | 23,04 | 23,09 | 22,99 | 23,09 | -0,59% | 1.424,00 |
| 14.04.2026 | 23,14 | 23,23 | 23,08 | 23,22 | 1,27% | 2.460,00 |
| 13.04.2026 | 22,64 | 22,93 | 22,64 | 22,93 | 0,73% | 1.882,00 |
| 10.04.2026 | 22,84 | 22,84 | 22,77 | 22,77 | 0,21% | 4.542,00 |
| 09.04.2026 | 22,52 | 22,73 | 22,51 | 22,72 | 1,15% | 4.035,00 |
| 08.04.2026 | 22,33 | 22,53 | 22,33 | 22,46 | 4,84% | 63.895,00 |
| 07.04.2026 | 21,07 | 21,42 | 21,06 | 21,42 | 0,52% | 2.604,00 |
| 06.04.2026 | 21,30 | 21,39 | 21,25 | 21,31 | 0,40% | 3.129,00 |
| 02.04.2026 | 21,23 | 21,23 | 21,13 | 21,23 | 0,04% | 1.573,00 |
| 01.04.2026 | 21,32 | 21,40 | 21,22 | 21,22 | 2,87% | 1.659,00 |
| 31.03.2026 | 20,43 | 20,63 | 20,43 | 20,63 | 3,98% | 523,00 |
| 30.03.2026 | 19,98 | 19,98 | 19,71 | 19,84 | -3,11% | 38.407,00 |
| 27.03.2026 | 20,61 | 20,72 | 20,44 | 20,48 | -0,36% | 5.270,00 |
| 26.03.2026 | 20,95 | 21,01 | 20,55 | 20,55 | -4,27% | 77.123,00 |
| 25.03.2026 | 21,46 | 21,61 | 21,44 | 21,47 | 0,35% | 3.065,00 |
| 24.03.2026 | 21,18 | 21,39 | 21,18 | 21,39 | 1,05% | 1.080,00 |
| 23.03.2026 | 21,57 | 21,57 | 21,17 | 21,17 | 1,14% | 513,00 |
| 20.03.2026 | 21,42 | 21,42 | 20,92 | 20,93 | -2,98% | 4.316,00 |
| 19.03.2026 | 21,30 | 21,57 | 21,15 | 21,57 | 0,76% | 3.235,00 |
| 18.03.2026 | 21,73 | 21,79 | 21,41 | 21,41 | -1,35% | 94.145,00 |
| 17.03.2026 | 21,64 | 21,70 | 21,64 | 21,70 | 0,71% | 419,00 |
| 16.03.2026 | 21,70 | 21,70 | 21,55 | 21,55 | 1,65% | 1.748,00 |
| 13.03.2026 | 21,45 | 21,45 | 21,19 | 21,20 | -0,05% | 1.538,00 |
| 12.03.2026 | 21,18 | 21,35 | 21,11 | 21,21 | -2,69% | 2.107,00 |
| 11.03.2026 | 21,86 | 21,86 | 21,80 | 21,80 | -0,07% | 704,00 |
| 10.03.2026 | 21,77 | 22,15 | 21,77 | 21,81 | 1,41% | 3.990,00 |
| 09.03.2026 | 20,60 | 21,51 | 20,60 | 21,51 | 2,89% | 139.980,00 |