1,164€
-9,26%
Echtzeit-Aktienkurs Stem Inc.
Bid:
Ask:
Aktienkurse zur Stem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -4,48% | - |
| 16.05.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 7,46% | 795,00 |
| 15.05.2024 | 1,25 | 1,26 | 1,19 | 1,19 | 2,36% | 100,00 |
| 14.05.2024 | 1,11 | 1,17 | 1,11 | 1,17 | -2,63% | 3.000,00 |
| 13.05.2024 | 1,09 | 1,20 | 1,09 | 1,20 | 11,40% | 1.385,00 |
| 10.05.2024 | 1,22 | 1,22 | 1,08 | 1,08 | -13,65% | 832,00 |
| 09.05.2024 | 1,21 | 1,27 | 1,21 | 1,25 | 5,33% | 8.795,00 |
| 08.05.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -6,93% | - |
| 07.05.2024 | 1,27 | 1,30 | 1,27 | 1,27 | -3,79% | 5.624,00 |
| 06.05.2024 | 1,29 | 1,42 | 1,29 | 1,32 | -9,09% | 2.229,00 |
| 03.05.2024 | 1,39 | 1,47 | 1,39 | 1,45 | -16,14% | 500,00 |
| 02.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,20% | - |
| 30.04.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 3,16% | - |
| 29.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 10,20% | - |
| 26.04.2024 | 1,52 | 1,52 | 1,51 | 1,52 | -2,94% | - |
| 25.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,51% | - |
| 24.04.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -0,47% | - |
| 23.04.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 10,25% | 2.350,00 |
| 22.04.2024 | 1,43 | 1,47 | 1,43 | 1,43 | -0,93% | 2.750,00 |
| 19.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,56% | - |
| 18.04.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 2,48% | - |
| 17.04.2024 | 1,45 | 1,52 | 1,45 | 1,45 | -1,76% | 16.710,00 |
| 16.04.2024 | 1,48 | 1,53 | 1,48 | 1,48 | -10,33% | 4.980,00 |
| 15.04.2024 | 1,61 | 1,65 | 1,61 | 1,65 | -1,32% | 50,00 |
| 12.04.2024 | 1,67 | 1,74 | 1,67 | 1,67 | -3,44% | 500,00 |
| 11.04.2024 | 1,70 | 1,77 | 1,70 | 1,73 | -2,40% | 390,00 |
| 10.04.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -4,43% | 10.000,00 |
| 09.04.2024 | 1,92 | 1,92 | 1,84 | 1,85 | 4,46% | 950,00 |
| 08.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,15% | - |
| 05.04.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -6,67% | - |
| 04.04.2024 | 1,86 | 1,94 | 1,86 | 1,94 | 4,07% | 870,00 |
| 03.04.2024 | 1,79 | 1,87 | 1,77 | 1,87 | -0,13% | 1.283,00 |
| 02.04.2024 | 2,01 | 2,01 | 1,87 | 1,87 | -4,30% | 30,00 |
| 28.03.2024 | 1,98 | 1,99 | 1,95 | 1,95 | 6,67% | - |
| 27.03.2024 | 1,68 | 1,83 | 1,68 | 1,83 | 2,23% | - |
| 26.03.2024 | 1,81 | 1,89 | 1,79 | 1,79 | -4,38% | 1.000,00 |
| 25.03.2024 | 1,85 | 1,88 | 1,85 | 1,87 | -0,21% | - |
| 22.03.2024 | 2,03 | 2,03 | 1,88 | 1,88 | -9,81% | - |
| 21.03.2024 | 1,74 | 2,08 | 1,74 | 2,08 | 21,92% | 7.950,00 |
| 20.03.2024 | 1,67 | 1,71 | 1,62 | 1,71 | 0,59% | 400,00 |
| 19.03.2024 | 1,66 | 1,70 | 1,62 | 1,70 | 4,82% | - |
| 18.03.2024 | 1,74 | 1,74 | 1,62 | 1,62 | -4,37% | 700,00 |
| 15.03.2024 | 1,62 | 1,69 | 1,62 | 1,69 | 0,83% | 500,00 |
| 14.03.2024 | 1,72 | 1,73 | 1,63 | 1,68 | -5,84% | 21.100,00 |
| 13.03.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -1,76% | 179,00 |
| 12.03.2024 | 1,82 | 1,90 | 1,81 | 1,81 | -2,37% | 550,00 |
| 11.03.2024 | 1,93 | 1,97 | 1,86 | 1,86 | -2,11% | 100,00 |
| 08.03.2024 | 1,97 | 1,97 | 1,90 | 1,90 | -1,66% | 200,00 |
| 07.03.2024 | 2,01 | 2,05 | 1,92 | 1,93 | -6,31% | 2.950,00 |
| 06.03.2024 | 2,06 | 2,15 | 2,05 | 2,06 | 0,49% | 3.800,00 |
| 05.03.2024 | 2,25 | 2,34 | 2,05 | 2,05 | -6,82% | 4.900,00 |
| 04.03.2024 | 2,42 | 2,43 | 2,20 | 2,20 | -12,00% | 2.450,00 |
| 01.03.2024 | 2,43 | 2,50 | 2,43 | 2,50 | -8,93% | 400,00 |
| 29.02.2024 | 2,29 | 2,75 | 2,27 | 2,75 | 12,96% | 4.100,00 |
| 28.02.2024 | 2,49 | 2,49 | 2,43 | 2,43 | 1,25% | 1.040,00 |
| 27.02.2024 | 2,45 | 2,48 | 2,40 | 2,40 | -3,03% | 600,00 |
| 26.02.2024 | 2,49 | 2,55 | 2,44 | 2,48 | -1,39% | 600,00 |
| 23.02.2024 | 2,47 | 2,51 | 2,46 | 2,51 | 0,40% | 60,00 |
| 22.02.2024 | 2,60 | 2,65 | 2,50 | 2,50 | -4,03% | 1.355,00 |
| 21.02.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -8,60% | 500,00 |
| 20.02.2024 | 2,89 | 2,89 | 2,85 | 2,85 | -5,63% | 200,00 |
| 19.02.2024 | 2,86 | 3,02 | 2,86 | 3,02 | 1,00% | 550,00 |
| 16.02.2024 | 3,06 | 3,06 | 2,99 | 2,99 | -3,55% | - |
| 15.02.2024 | 3,09 | 3,16 | 3,09 | 3,10 | 6,16% | 858,00 |
| 14.02.2024 | 2,87 | 2,92 | 2,83 | 2,92 | -1,35% | - |
| 13.02.2024 | 3,23 | 3,23 | 2,96 | 2,96 | -8,92% | 475,00 |
| 12.02.2024 | 2,97 | 3,25 | 2,97 | 3,25 | 10,36% | 2.050,00 |
| 09.02.2024 | 2,88 | 3,05 | 2,88 | 2,95 | 4,62% | 220,00 |
| 08.02.2024 | 2,74 | 2,82 | 2,74 | 2,82 | -0,53% | 2.650,00 |
| 07.02.2024 | 2,83 | 2,91 | 2,83 | 2,83 | -0,35% | 700,00 |
| 06.02.2024 | 2,57 | 2,84 | 2,50 | 2,84 | 10,08% | 4.500,00 |
| 05.02.2024 | 2,80 | 2,80 | 2,58 | 2,58 | -5,32% | 1.350,00 |
| 02.02.2024 | 2,81 | 2,81 | 2,73 | 2,73 | -5,05% | - |
| 01.02.2024 | 2,75 | 2,87 | 2,75 | 2,87 | -1,37% | 450,00 |
| 31.01.2024 | 2,80 | 2,91 | 2,79 | 2,91 | -4,59% | 990,00 |
| 30.01.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 5,90% | - |
| 29.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 26.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | 320,00 |
| 25.01.2024 | 2,91 | 2,91 | 2,84 | 2,84 | -0,53% | 175,00 |
| 24.01.2024 | 3,07 | 3,10 | 2,86 | 2,86 | -0,17% | 800,00 |
| 23.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,53% | - |
| 22.01.2024 | 2,57 | 2,85 | 2,56 | 2,85 | 14,26% | 1.540,00 |
| 19.01.2024 | 2,48 | 2,49 | 2,48 | 2,49 | -0,20% | 1.000,00 |
| 18.01.2024 | 2,59 | 2,59 | 2,50 | 2,50 | -4,95% | 380,00 |
| 17.01.2024 | 2,49 | 2,64 | 2,49 | 2,63 | 0,96% | 254,00 |
| 16.01.2024 | 2,93 | 2,93 | 2,60 | 2,60 | -13,04% | 600,00 |
| 15.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -9,53% | - |
| 12.01.2024 | 3,25 | 3,31 | 3,25 | 3,31 | 0,15% | 300,00 |
| 11.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 0,76% | - |
| 10.01.2024 | 3,34 | 3,34 | 3,15 | 3,28 | -2,24% | 1.800,00 |
| 09.01.2024 | 3,37 | 3,37 | 3,35 | 3,35 | 1,67% | 220,00 |
| 08.01.2024 | 3,22 | 3,30 | 3,22 | 3,30 | 1,54% | 1.200,00 |
| 05.01.2024 | 3,25 | 3,25 | 3,17 | 3,25 | 1,25% | 1.005,00 |
| 04.01.2024 | 3,17 | 3,21 | 3,16 | 3,21 | -5,60% | 120,00 |
| 03.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -3,96% | - |
| 02.01.2024 | 3,46 | 3,59 | 3,46 | 3,54 | -0,70% | 200,00 |
| 29.12.2023 | 3,56 | 3,56 | 3,56 | 3,56 | -1,39% | 100,00 |
| 28.12.2023 | 3,60 | 3,61 | 3,60 | 3,61 | -1,63% | 125,00 |
| 27.12.2023 | 3,66 | 3,68 | 3,66 | 3,67 | 3,23% | 919,00 |
| 22.12.2023 | 3,56 | 3,56 | 3,56 | 3,56 | -2,34% | - |