5,905$
3,60%
Echtzeit-Aktienkurs Strata Critical Medical Inc
Bid:
Ask:
Aktienkurse zur Strata Critical Medical Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 5,79 | 5,96 | 5,76 | 5,89 | 3,33% | 819.318,00 |
| 18.08.2026 | 5,80 | 5,90 | 5,68 | 5,70 | -3,47% | 896.096,00 |
| 17.08.2026 | 5,85 | 5,97 | 5,81 | 5,91 | 0,08% | 533.161,00 |
| 14.08.2026 | 5,95 | 6,00 | 5,87 | 5,90 | -1,09% | 612.310,00 |
| 13.08.2026 | 6,02 | 6,08 | 5,90 | 5,97 | -1,00% | 688.509,00 |
| 12.08.2026 | 6,09 | 6,09 | 5,93 | 6,03 | 0,08% | 723.551,00 |
| 11.08.2026 | 5,94 | 6,10 | 5,84 | 6,02 | 1,35% | 1.114.929,00 |
| 10.08.2026 | 5,75 | 5,99 | 5,75 | 5,94 | 2,41% | 1.351.031,00 |
| 07.08.2026 | 5,59 | 5,93 | 5,52 | 5,80 | 4,13% | 414.316,00 |
| 06.08.2026 | 5,72 | 5,82 | 5,57 | 5,57 | -4,62% | 413.452,00 |
| 05.08.2026 | 5,50 | 5,97 | 5,46 | 5,84 | 5,13% | 713.685,00 |
| 04.08.2026 | 5,72 | 5,96 | 5,30 | 5,56 | -0,36% | 455.128,00 |
| 03.08.2026 | 5,03 | 5,58 | 5,03 | 5,58 | 11,28% | 149.906,00 |
| 31.07.2026 | 5,14 | 5,14 | 4,95 | 5,01 | -1,57% | 267.706,00 |
| 30.07.2026 | 4,96 | 5,13 | 4,96 | 5,09 | 4,41% | 525.347,00 |
| 29.07.2026 | 5,06 | 5,08 | 4,86 | 4,88 | -4,13% | 461.798,00 |
| 28.07.2026 | 5,29 | 5,29 | 5,01 | 5,09 | -1,26% | 282.605,00 |
| 27.07.2026 | 5,20 | 5,22 | 4,98 | 5,15 | 2,08% | 138.168,00 |
| 24.07.2026 | 5,20 | 5,20 | 4,97 | 5,05 | -0,79% | 453.214,00 |
| 23.07.2026 | 4,98 | 5,12 | 4,98 | 5,09 | 0,00% | 188.316,00 |
| 22.07.2026 | 5,17 | 5,18 | 5,05 | 5,09 | -1,74% | 198.567,00 |
| 21.07.2026 | 5,07 | 5,26 | 5,07 | 5,18 | 2,48% | 274.330,00 |
| 20.07.2026 | 5,34 | 5,34 | 5,03 | 5,05 | -1,85% | 168.324,00 |
| 17.07.2026 | 5,19 | 5,21 | 5,10 | 5,15 | -1,91% | 182.681,00 |
| 16.07.2026 | 5,47 | 5,47 | 5,21 | 5,25 | -3,05% | 335.778,00 |
| 15.07.2026 | 5,19 | 5,44 | 5,19 | 5,41 | 2,56% | 332.244,00 |
| 14.07.2026 | 5,04 | 5,29 | 5,04 | 5,28 | 5,39% | 242.607,00 |
| 13.07.2026 | 5,07 | 5,11 | 5,01 | 5,01 | -2,15% | 157.320,00 |
| 10.07.2026 | 5,12 | 5,18 | 5,06 | 5,12 | -0,39% | 237.934,00 |
| 09.07.2026 | 5,20 | 5,26 | 5,11 | 5,14 | -0,87% | 308.009,00 |
| 08.07.2026 | 5,22 | 5,23 | 5,04 | 5,18 | -1,05% | 267.262,00 |
| 07.07.2026 | 5,39 | 5,39 | 5,19 | 5,24 | -3,59% | 292.621,00 |
| 06.07.2026 | 5,41 | 5,69 | 5,41 | 5,43 | 0,46% | 151.123,00 |
| 02.07.2026 | 5,37 | 5,52 | 5,23 | 5,41 | 2,27% | 356.050,00 |
| 01.07.2026 | 5,28 | 5,39 | 5,23 | 5,29 | 0,38% | 322.508,00 |
| 30.06.2026 | 5,10 | 5,39 | 5,09 | 5,27 | 1,74% | 533.309,00 |
| 29.06.2026 | 5,16 | 5,24 | 5,09 | 5,18 | -2,27% | 166.121,00 |
| 26.06.2026 | 5,46 | 5,46 | 5,19 | 5,30 | -1,30% | 424.628,00 |
| 25.06.2026 | 5,47 | 5,55 | 5,34 | 5,37 | -2,45% | 344.238,00 |
| 24.06.2026 | 5,50 | 5,68 | 5,45 | 5,50 | -1,61% | 282.038,00 |
| 23.06.2026 | 5,72 | 5,77 | 5,49 | 5,59 | -2,95% | 354.069,00 |
| 22.06.2026 | 5,78 | 5,87 | 5,72 | 5,76 | -1,87% | 162.564,00 |
| 18.06.2026 | 5,76 | 5,97 | 5,67 | 5,87 | 1,73% | 354.707,00 |
| 17.06.2026 | 5,83 | 5,95 | 5,72 | 5,77 | -1,54% | 615.161,00 |
| 16.06.2026 | 5,98 | 6,07 | 5,85 | 5,86 | -0,51% | 344.814,00 |
| 15.06.2026 | 5,60 | 6,02 | 5,60 | 5,89 | 8,37% | 179.075,00 |
| 12.06.2026 | 5,54 | 5,76 | 5,42 | 5,44 | -1,18% | 310.615,00 |
| 11.06.2026 | 5,50 | 5,55 | 5,35 | 5,50 | 0,27% | 372.434,00 |
| 10.06.2026 | 5,55 | 5,68 | 5,48 | 5,49 | -1,97% | 342.450,00 |
| 09.06.2026 | 5,92 | 5,96 | 5,41 | 5,60 | -5,01% | 578.761,00 |
| 08.06.2026 | 5,85 | 5,92 | 5,80 | 5,89 | 1,73% | 122.790,00 |
| 05.06.2026 | 6,25 | 6,26 | 5,78 | 5,79 | -7,51% | 306.535,00 |
| 04.06.2026 | 6,20 | 6,42 | 6,17 | 6,26 | 1,05% | 179.257,00 |
| 03.06.2026 | 6,16 | 6,29 | 6,16 | 6,20 | -1,04% | 151.537,00 |
| 02.06.2026 | 6,15 | 6,30 | 6,12 | 6,26 | 2,54% | 172.826,00 |
| 01.06.2026 | 6,25 | 6,26 | 6,03 | 6,11 | -3,25% | 98.068,00 |
| 29.05.2026 | 6,46 | 6,46 | 6,14 | 6,31 | -2,85% | 209.533,00 |
| 28.05.2026 | 6,22 | 6,50 | 6,22 | 6,50 | 3,51% | 183.451,00 |
| 27.05.2026 | 6,19 | 6,28 | 6,07 | 6,28 | 2,12% | 263.572,00 |
| 26.05.2026 | 6,20 | 6,22 | 6,05 | 6,15 | 0,33% | 229.876,00 |
| 22.05.2026 | 5,83 | 6,26 | 5,83 | 6,13 | 5,79% | 296.251,00 |
| 21.05.2026 | 5,48 | 5,80 | 5,48 | 5,79 | 4,42% | 429.201,00 |
| 20.05.2026 | 5,26 | 5,55 | 5,19 | 5,55 | 5,92% | 301.001,00 |
| 19.05.2026 | 5,35 | 5,38 | 5,13 | 5,24 | -2,51% | 210.522,00 |
| 18.05.2026 | 5,26 | 5,43 | 5,17 | 5,37 | 2,87% | 136.964,00 |
| 15.05.2026 | 5,40 | 5,41 | 5,21 | 5,22 | -4,57% | 227.809,00 |
| 14.05.2026 | 5,46 | 5,61 | 5,38 | 5,47 | 0,64% | 293.996,00 |
| 13.05.2026 | 5,39 | 5,51 | 5,30 | 5,44 | -0,73% | 307.966,00 |
| 12.05.2026 | 5,64 | 5,64 | 5,27 | 5,48 | -3,27% | 312.737,00 |
| 11.05.2026 | 5,55 | 5,81 | 5,55 | 5,66 | 1,43% | 157.226,00 |
| 08.05.2026 | 5,37 | 5,60 | 5,33 | 5,58 | 4,49% | 218.005,00 |
| 07.05.2026 | 5,16 | 5,61 | 5,13 | 5,34 | 0,19% | 250.330,00 |
| 06.05.2026 | 5,14 | 5,61 | 5,09 | 5,33 | 10,24% | 356.834,00 |
| 05.05.2026 | 4,94 | 5,04 | 4,80 | 4,84 | -1,43% | 196.328,00 |
| 04.05.2026 | 5,10 | 5,15 | 4,86 | 4,91 | -3,73% | 104.556,00 |
| 01.05.2026 | 5,03 | 5,14 | 4,98 | 5,10 | 1,29% | 153.003,00 |
| 30.04.2026 | 4,92 | 5,10 | 4,88 | 5,03 | 2,55% | 187.996,00 |
| 29.04.2026 | 5,03 | 5,03 | 4,81 | 4,91 | -3,63% | 173.476,00 |
| 28.04.2026 | 4,93 | 5,09 | 4,87 | 5,09 | 2,72% | 137.176,00 |
| 27.04.2026 | 4,88 | 4,99 | 4,88 | 4,96 | 1,95% | 94.982,00 |
| 24.04.2026 | 4,74 | 4,87 | 4,74 | 4,86 | 1,99% | 36.934,00 |
| 23.04.2026 | 5,00 | 5,04 | 4,76 | 4,77 | -4,60% | 356.494,00 |
| 22.04.2026 | 4,88 | 5,16 | 4,88 | 5,00 | 4,06% | 314.196,00 |
| 21.04.2026 | 4,55 | 4,94 | 4,54 | 4,80 | 5,73% | 358.150,00 |
| 20.04.2026 | 4,46 | 4,59 | 4,46 | 4,54 | -0,77% | 88.062,00 |
| 17.04.2026 | 4,56 | 4,68 | 4,47 | 4,58 | 1,55% | 250.159,00 |
| 16.04.2026 | 4,46 | 4,52 | 4,42 | 4,51 | 0,11% | 114.450,00 |
| 15.04.2026 | 4,30 | 4,50 | 4,30 | 4,50 | 3,81% | 92.483,00 |
| 14.04.2026 | 4,15 | 4,34 | 4,15 | 4,34 | 5,35% | 143.438,00 |
| 13.04.2026 | 4,01 | 4,15 | 3,96 | 4,12 | 1,48% | 113.661,00 |
| 10.04.2026 | 4,05 | 4,09 | 4,01 | 4,06 | 0,00% | 97.726,00 |
| 09.04.2026 | 4,10 | 4,14 | 4,04 | 4,06 | -1,82% | 100.659,00 |
| 08.04.2026 | 4,13 | 4,23 | 4,09 | 4,13 | 1,72% | 168.478,00 |
| 07.04.2026 | 4,15 | 4,16 | 3,99 | 4,06 | -3,33% | 191.712,00 |
| 06.04.2026 | 4,18 | 4,32 | 4,18 | 4,20 | 1,20% | 79.721,00 |
| 02.04.2026 | 4,11 | 4,17 | 4,05 | 4,15 | -0,60% | 101.005,00 |
| 01.04.2026 | 4,23 | 4,27 | 4,17 | 4,18 | -0,12% | 169.652,00 |
| 31.03.2026 | 4,10 | 4,24 | 4,06 | 4,18 | 2,96% | 308.776,00 |
| 30.03.2026 | 4,20 | 4,20 | 4,06 | 4,06 | -2,05% | 89.337,00 |
| 27.03.2026 | 4,24 | 4,25 | 4,09 | 4,15 | -2,47% | 93.934,00 |