1,141€
-2,44%
Echtzeit-Aktienkurs Stem
Bid:
Ask:
Aktienkurse zur Stem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,25 | 1,27 | 1,14 | 1,16 | -7,40% | 100,00 |
| 16.05.2024 | 1,23 | 1,27 | 1,17 | 1,26 | 3,20% | 2.600,00 |
| 15.05.2024 | 1,28 | 1,33 | 1,18 | 1,22 | -3,72% | - |
| 14.05.2024 | 1,13 | 1,29 | 1,13 | 1,27 | 13,25% | - |
| 13.05.2024 | 1,11 | 1,25 | 1,11 | 1,12 | 0,63% | 600,00 |
| 10.05.2024 | 1,25 | 1,28 | 1,09 | 1,11 | -10,41% | - |
| 09.05.2024 | 1,27 | 1,30 | 1,21 | 1,24 | -2,52% | 1.000,00 |
| 08.05.2024 | 1,22 | 1,32 | 1,19 | 1,27 | 5,56% | 2.600,00 |
| 07.05.2024 | 1,30 | 1,31 | 1,20 | 1,20 | -7,10% | 1.050,00 |
| 06.05.2024 | 1,31 | 1,41 | 1,30 | 1,30 | 2,13% | 2.000,00 |
| 03.05.2024 | 1,43 | 1,55 | 1,26 | 1,27 | -28,59% | 7.800,00 |
| 02.05.2024 | 1,77 | 1,78 | 1,67 | 1,78 | 2,78% | - |
| 30.04.2024 | 1,77 | 1,78 | 1,71 | 1,73 | -2,21% | 1.500,00 |
| 29.04.2024 | 1,71 | 1,81 | 1,71 | 1,77 | 3,63% | - |
| 26.04.2024 | 1,52 | 1,72 | 1,52 | 1,71 | 10,56% | - |
| 25.04.2024 | 1,61 | 1,62 | 1,50 | 1,54 | -4,28% | 1.400,00 |
| 24.04.2024 | 1,58 | 1,64 | 1,55 | 1,61 | 1,13% | 3.300,00 |
| 23.04.2024 | 1,54 | 1,67 | 1,52 | 1,59 | 4,46% | 12.000,00 |
| 22.04.2024 | 1,46 | 1,53 | 1,38 | 1,53 | 4,52% | 160,00 |
| 19.04.2024 | 1,48 | 1,50 | 1,42 | 1,46 | -2,60% | 900,00 |
| 18.04.2024 | 1,48 | 1,57 | 1,44 | 1,50 | 0,87% | 2.400,00 |
| 17.04.2024 | 1,49 | 1,53 | 1,45 | 1,49 | 0,20% | 4.500,00 |
| 16.04.2024 | 1,51 | 1,52 | 1,44 | 1,48 | -1,20% | - |
| 15.04.2024 | 1,65 | 1,69 | 1,50 | 1,50 | -9,03% | 4.200,00 |
| 12.04.2024 | 1,71 | 1,74 | 1,63 | 1,65 | -2,48% | - |
| 11.04.2024 | 1,70 | 1,78 | 1,68 | 1,69 | -1,46% | - |
| 10.04.2024 | 1,82 | 1,85 | 1,67 | 1,72 | -6,58% | 662,00 |
| 09.04.2024 | 1,84 | 1,95 | 1,84 | 1,84 | -1,97% | - |
| 08.04.2024 | 1,79 | 1,95 | 1,78 | 1,88 | 4,98% | 6.000,00 |
| 05.04.2024 | 1,84 | 1,90 | 1,77 | 1,79 | -4,03% | 1.400,00 |
| 04.04.2024 | 1,89 | 2,02 | 1,84 | 1,86 | 0,00% | 2.041,00 |
| 03.04.2024 | 1,83 | 1,88 | 1,77 | 1,86 | 3,56% | - |
| 02.04.2024 | 1,97 | 2,00 | 1,79 | 1,80 | -11,08% | - |
| 28.03.2024 | 1,98 | 2,10 | 1,94 | 2,02 | 0,10% | - |
| 27.03.2024 | 1,72 | 2,03 | 1,72 | 2,02 | 17,25% | 2.000,00 |
| 26.03.2024 | 1,85 | 1,90 | 1,72 | 1,72 | -7,42% | 598,00 |
| 25.03.2024 | 1,88 | 1,97 | 1,82 | 1,86 | 1,20% | 200,00 |
| 22.03.2024 | 2,10 | 2,10 | 1,83 | 1,84 | -11,76% | 1.750,00 |
| 21.03.2024 | 1,75 | 2,09 | 1,75 | 2,08 | 16,89% | - |
| 20.03.2024 | 1,69 | 1,83 | 1,61 | 1,78 | 5,82% | - |
| 19.03.2024 | 1,70 | 1,79 | 1,62 | 1,68 | 2,50% | 12.000,00 |
| 18.03.2024 | 1,70 | 1,74 | 1,59 | 1,64 | -4,59% | 3.780,00 |
| 15.03.2024 | 1,65 | 1,74 | 1,60 | 1,72 | 3,55% | 200,00 |
| 14.03.2024 | 1,76 | 1,78 | 1,61 | 1,66 | -4,21% | 750,00 |
| 13.03.2024 | 1,86 | 1,88 | 1,72 | 1,74 | -7,26% | 2.000,00 |
| 12.03.2024 | 1,83 | 1,91 | 1,80 | 1,87 | 1,19% | - |
| 11.03.2024 | 1,98 | 2,08 | 1,83 | 1,85 | -6,99% | 100,00 |
| 08.03.2024 | 1,93 | 2,07 | 1,91 | 1,99 | 3,86% | - |
| 07.03.2024 | 2,03 | 2,08 | 1,90 | 1,92 | -6,72% | 16.988,00 |
| 06.03.2024 | 2,10 | 2,20 | 2,03 | 2,05 | 0,64% | 5.360,00 |
| 05.03.2024 | 2,29 | 2,30 | 2,04 | 2,04 | -11,69% | 1.000,00 |
| 04.03.2024 | 2,39 | 2,44 | 2,20 | 2,31 | -3,14% | 2.800,00 |
| 01.03.2024 | 2,44 | 2,56 | 2,32 | 2,39 | -4,02% | - |
| 29.02.2024 | 2,40 | 2,76 | 2,28 | 2,49 | -1,51% | 5.914,00 |
| 28.02.2024 | 2,38 | 2,62 | 2,35 | 2,52 | 6,68% | 900,00 |
| 27.02.2024 | 2,49 | 2,56 | 2,30 | 2,37 | -3,98% | 1.000,00 |
| 26.02.2024 | 2,55 | 2,61 | 2,39 | 2,46 | 0,00% | 200,00 |
| 23.02.2024 | 2,52 | 2,60 | 2,40 | 2,46 | -1,48% | - |
| 22.02.2024 | 2,66 | 2,71 | 2,44 | 2,50 | -4,32% | 2.100,00 |
| 21.02.2024 | 2,65 | 2,72 | 2,49 | 2,61 | -3,15% | - |
| 20.02.2024 | 2,87 | 2,94 | 2,67 | 2,70 | -7,76% | - |
| 19.02.2024 | 2,88 | 2,93 | 2,88 | 2,93 | 0,86% | - |
| 16.02.2024 | 3,12 | 3,12 | 2,89 | 2,90 | -7,35% | - |
| 15.02.2024 | 3,11 | 3,24 | 3,02 | 3,13 | 0,87% | 275,00 |
| 14.02.2024 | 2,93 | 3,12 | 2,85 | 3,10 | 9,07% | 200,00 |
| 13.02.2024 | 3,16 | 3,22 | 2,81 | 2,85 | -11,32% | - |
| 12.02.2024 | 3,07 | 3,32 | 3,04 | 3,21 | 4,16% | - |
| 09.02.2024 | 2,90 | 3,13 | 2,90 | 3,08 | 4,83% | - |
| 08.02.2024 | 2,79 | 2,98 | 2,79 | 2,94 | 2,91% | - |
| 07.02.2024 | 2,85 | 2,95 | 2,70 | 2,86 | 0,88% | 440,00 |
| 06.02.2024 | 2,63 | 2,84 | 2,54 | 2,83 | 8,72% | 1.500,00 |
| 05.02.2024 | 2,76 | 2,79 | 2,51 | 2,60 | -5,86% | 1.150,00 |
| 02.02.2024 | 2,86 | 2,86 | 2,63 | 2,77 | -1,88% | - |
| 01.02.2024 | 2,77 | 3,02 | 2,71 | 2,82 | 3,11% | 7,00 |
| 31.01.2024 | 2,83 | 3,08 | 2,73 | 2,73 | -3,33% | 300,00 |
| 30.01.2024 | 3,08 | 3,08 | 2,83 | 2,83 | -9,04% | 500,00 |
| 29.01.2024 | 2,93 | 3,11 | 2,80 | 3,11 | 7,25% | 500,00 |
| 26.01.2024 | 3,01 | 3,09 | 2,89 | 2,90 | -3,50% | - |
| 25.01.2024 | 2,88 | 3,04 | 2,85 | 3,00 | 4,16% | 330,00 |
| 24.01.2024 | 3,11 | 3,22 | 2,85 | 2,88 | -5,63% | 200,00 |
| 23.01.2024 | 2,88 | 3,15 | 2,88 | 3,06 | 5,78% | - |
| 22.01.2024 | 2,60 | 2,89 | 2,58 | 2,89 | 12,16% | 223,00 |
| 19.01.2024 | 2,49 | 2,61 | 2,42 | 2,58 | 1,58% | - |
| 18.01.2024 | 2,57 | 2,66 | 2,45 | 2,54 | -1,36% | - |
| 17.01.2024 | 2,54 | 2,64 | 2,49 | 2,57 | 1,38% | - |
| 16.01.2024 | 2,95 | 3,00 | 2,50 | 2,54 | -15,08% | - |
| 15.01.2024 | 3,01 | 3,01 | 2,92 | 2,99 | -0,76% | 300,00 |
| 12.01.2024 | 3,28 | 3,36 | 3,00 | 3,01 | -6,96% | - |
| 11.01.2024 | 3,33 | 3,35 | 2,97 | 3,23 | -1,64% | - |
| 10.01.2024 | 3,37 | 3,43 | 3,15 | 3,29 | -3,18% | - |
| 09.01.2024 | 3,41 | 3,48 | 3,23 | 3,40 | 0,95% | 1.060,00 |
| 08.01.2024 | 3,23 | 3,39 | 3,06 | 3,36 | 5,03% | - |
| 05.01.2024 | 3,26 | 3,46 | 3,13 | 3,20 | -1,72% | - |
| 04.01.2024 | 3,21 | 3,28 | 3,05 | 3,26 | 2,04% | 6.000,00 |
| 03.01.2024 | 3,41 | 3,45 | 3,13 | 3,19 | -6,42% | 5.189,00 |
| 02.01.2024 | 3,48 | 3,65 | 3,39 | 3,41 | -6,21% | 186,00 |
| 29.12.2023 | 3,60 | 3,68 | 3,60 | 3,64 | 1,25% | - |
| 28.12.2023 | 3,64 | 3,71 | 3,53 | 3,59 | -0,88% | 2.000,00 |
| 27.12.2023 | 3,71 | 3,78 | 3,56 | 3,63 | 0,14% | 300,00 |
| 22.12.2023 | 3,58 | 3,76 | 3,52 | 3,62 | 0,14% | - |