1,170€
-7,14%
Echtzeit-Aktienkurs Stem Inc.
Bid:
Ask:
Aktienkurse zur Stem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,27 | 1,27 | 1,14 | 1,17 | -6,90% | 135,00 |
| 16.05.2024 | 1,22 | 1,27 | 1,17 | 1,26 | 3,87% | 604,00 |
| 15.05.2024 | 1,27 | 1,33 | 1,18 | 1,21 | -4,90% | 2.407,00 |
| 14.05.2024 | 1,14 | 1,29 | 1,13 | 1,28 | 12,33% | 2.812,00 |
| 13.05.2024 | 1,12 | 1,25 | 1,11 | 1,14 | 2,34% | 620,00 |
| 10.05.2024 | 1,23 | 1,28 | 1,08 | 1,11 | -10,70% | 3.287,00 |
| 09.05.2024 | 1,27 | 1,30 | 1,21 | 1,24 | -2,51% | 3.159,00 |
| 08.05.2024 | 1,22 | 1,32 | 1,19 | 1,27 | 5,03% | 1.097,00 |
| 07.05.2024 | 1,29 | 1,31 | 1,20 | 1,21 | -5,93% | 1.037,00 |
| 06.05.2024 | 1,29 | 1,41 | 1,29 | 1,29 | 0,23% | 500,00 |
| 03.05.2024 | 1,42 | 1,54 | 1,26 | 1,29 | -9,78% | 20.770,00 |
| 02.05.2024 | 1,70 | 1,79 | 1,41 | 1,43 | -16,19% | 1.400,00 |
| 30.04.2024 | 1,77 | 1,79 | 1,70 | 1,70 | -3,46% | 3.500,00 |
| 29.04.2024 | 1,71 | 1,81 | 1,71 | 1,76 | 3,58% | 1.450,00 |
| 26.04.2024 | 1,55 | 1,72 | 1,54 | 1,70 | 9,35% | 899,00 |
| 25.04.2024 | 1,61 | 1,62 | 1,51 | 1,56 | -2,90% | - |
| 24.04.2024 | 1,58 | 1,64 | 1,55 | 1,60 | 1,23% | - |
| 23.04.2024 | 1,53 | 1,67 | 1,52 | 1,58 | 3,19% | 200,00 |
| 22.04.2024 | 1,46 | 1,53 | 1,39 | 1,53 | 5,17% | 690,00 |
| 19.04.2024 | 1,48 | 1,49 | 1,42 | 1,46 | -1,39% | - |
| 18.04.2024 | 1,49 | 1,57 | 1,44 | 1,48 | -1,00% | - |
| 17.04.2024 | 1,49 | 1,53 | 1,46 | 1,49 | 1,39% | 500,00 |
| 16.04.2024 | 1,52 | 1,52 | 1,44 | 1,47 | -2,74% | 430,00 |
| 15.04.2024 | 1,65 | 1,69 | 1,50 | 1,52 | -9,14% | 2.120,00 |
| 12.04.2024 | 1,71 | 1,74 | 1,63 | 1,67 | -1,30% | 118,00 |
| 11.04.2024 | 1,73 | 1,78 | 1,68 | 1,69 | -2,14% | 23,00 |
| 10.04.2024 | 1,85 | 1,85 | 1,68 | 1,73 | -6,50% | 1.223,00 |
| 09.04.2024 | 1,89 | 1,95 | 1,84 | 1,85 | -1,68% | 202,00 |
| 08.04.2024 | 1,77 | 1,95 | 1,77 | 1,88 | 5,77% | 1.106,00 |
| 05.04.2024 | 1,86 | 1,90 | 1,77 | 1,78 | -5,18% | 142,00 |
| 04.04.2024 | 1,89 | 2,02 | 1,84 | 1,87 | -0,77% | 995,00 |
| 03.04.2024 | 1,81 | 1,90 | 1,77 | 1,89 | 4,51% | 192,00 |
| 02.04.2024 | 2,02 | 2,02 | 1,79 | 1,81 | -10,44% | 650,00 |
| 28.03.2024 | 2,01 | 2,10 | 1,95 | 2,02 | -0,17% | 6.250,00 |
| 27.03.2024 | 1,73 | 2,03 | 1,72 | 2,02 | 16,97% | 74,00 |
| 26.03.2024 | 1,85 | 1,90 | 1,71 | 1,73 | -6,95% | 217,00 |
| 25.03.2024 | 1,83 | 1,97 | 1,82 | 1,86 | 1,53% | 1.854,00 |
| 22.03.2024 | 2,07 | 2,11 | 1,83 | 1,83 | -11,26% | 646,00 |
| 21.03.2024 | 1,79 | 2,09 | 1,76 | 2,06 | 14,76% | 11.150,00 |
| 20.03.2024 | 1,67 | 1,83 | 1,61 | 1,80 | 7,42% | 924,00 |
| 19.03.2024 | 1,71 | 1,79 | 1,62 | 1,67 | -2,34% | 141,00 |
| 18.03.2024 | 1,71 | 1,74 | 1,59 | 1,71 | 1,24% | 609,00 |
| 15.03.2024 | 1,66 | 1,74 | 1,59 | 1,69 | 1,87% | 8.298,00 |
| 14.03.2024 | 1,74 | 1,78 | 1,62 | 1,66 | -4,93% | 465,00 |
| 13.03.2024 | 1,87 | 1,88 | 1,72 | 1,75 | -6,08% | 5.300,00 |
| 12.03.2024 | 1,86 | 1,92 | 1,80 | 1,86 | 0,00% | 1.525,00 |
| 11.03.2024 | 1,98 | 2,08 | 1,83 | 1,86 | -5,73% | 3.330,00 |
| 08.03.2024 | 1,93 | 2,07 | 1,89 | 1,97 | 3,19% | 5.600,00 |
| 07.03.2024 | 2,06 | 2,08 | 1,90 | 1,91 | -7,28% | 16.948,00 |
| 06.03.2024 | 2,10 | 2,20 | 2,03 | 2,06 | -1,67% | 35,00 |
| 05.03.2024 | 2,30 | 2,30 | 2,04 | 2,10 | -9,11% | 707,00 |
| 04.03.2024 | 2,38 | 2,44 | 2,20 | 2,31 | -3,56% | 1.000,00 |
| 01.03.2024 | 2,48 | 2,56 | 2,32 | 2,39 | -4,02% | 6.230,00 |
| 29.02.2024 | 2,24 | 2,76 | 2,24 | 2,49 | 11,41% | 5.018,00 |
| 28.02.2024 | 2,40 | 2,78 | 2,17 | 2,24 | -6,97% | 3.081,00 |
| 27.02.2024 | 2,48 | 2,55 | 2,30 | 2,40 | -3,13% | 1.384,00 |
| 26.02.2024 | 2,46 | 2,61 | 2,39 | 2,48 | 0,00% | 249,00 |
| 23.02.2024 | 2,49 | 2,59 | 2,40 | 2,48 | -0,80% | 400,00 |
| 22.02.2024 | 2,63 | 2,72 | 2,44 | 2,50 | -4,94% | 4.820,00 |
| 21.02.2024 | 2,70 | 2,72 | 2,48 | 2,63 | -2,86% | 1.000,00 |
| 20.02.2024 | 2,93 | 2,94 | 2,67 | 2,71 | -7,59% | - |
| 19.02.2024 | 2,91 | 2,93 | 2,91 | 2,93 | 0,09% | 500,00 |
| 16.02.2024 | 3,12 | 3,14 | 2,89 | 2,93 | -5,94% | 300,00 |
| 15.02.2024 | 3,09 | 3,25 | 3,02 | 3,11 | 0,40% | 101,00 |
| 14.02.2024 | 2,89 | 3,12 | 2,85 | 3,10 | 7,27% | 200,00 |
| 13.02.2024 | 3,21 | 3,22 | 2,81 | 2,89 | -10,04% | 300,00 |
| 12.02.2024 | 3,08 | 3,32 | 3,03 | 3,21 | 4,73% | 350,00 |
| 09.02.2024 | 2,94 | 3,13 | 2,94 | 3,07 | 4,69% | - |
| 08.02.2024 | 2,83 | 2,98 | 2,79 | 2,93 | 3,26% | 560,00 |
| 07.02.2024 | 2,92 | 2,96 | 2,65 | 2,84 | -2,83% | 315,00 |
| 06.02.2024 | 2,61 | 2,92 | 2,51 | 2,92 | 10,08% | 35.000,00 |
| 05.02.2024 | 2,75 | 2,78 | 2,51 | 2,65 | -3,98% | 12.547,00 |
| 02.02.2024 | 2,88 | 2,88 | 2,63 | 2,76 | -3,16% | - |
| 01.02.2024 | 2,75 | 3,02 | 2,72 | 2,85 | 3,35% | 25,00 |
| 31.01.2024 | 2,83 | 3,07 | 2,74 | 2,76 | -2,65% | 250,00 |
| 30.01.2024 | 3,11 | 3,11 | 2,83 | 2,84 | -8,25% | 1.000,00 |
| 29.01.2024 | 2,90 | 3,11 | 2,80 | 3,09 | 6,09% | 450,00 |
| 26.01.2024 | 3,02 | 3,09 | 2,89 | 2,91 | -3,80% | - |
| 25.01.2024 | 2,88 | 3,03 | 2,86 | 3,03 | 5,30% | - |
| 24.01.2024 | 3,07 | 3,22 | 2,85 | 2,88 | -6,05% | 3.900,00 |
| 23.01.2024 | 2,89 | 3,15 | 2,89 | 3,06 | 5,43% | 3.563,00 |
| 22.01.2024 | 2,56 | 2,91 | 2,56 | 2,90 | 13,16% | 850,00 |
| 19.01.2024 | 2,53 | 2,62 | 2,42 | 2,57 | 0,20% | 709,00 |
| 18.01.2024 | 2,57 | 2,65 | 2,46 | 2,56 | 0,00% | 185,00 |
| 17.01.2024 | 2,55 | 2,64 | 2,45 | 2,56 | 0,69% | 16,00 |
| 16.01.2024 | 2,99 | 3,00 | 2,51 | 2,54 | -14,97% | 7.350,00 |
| 15.01.2024 | 3,01 | 3,02 | 2,89 | 2,99 | -0,66% | 540,00 |
| 12.01.2024 | 3,28 | 3,37 | 3,01 | 3,01 | -8,30% | 11.470,00 |
| 11.01.2024 | 3,30 | 3,35 | 2,97 | 3,28 | 0,08% | 4.192,00 |
| 10.01.2024 | 3,41 | 3,43 | 3,16 | 3,28 | -3,88% | 5.157,00 |
| 09.01.2024 | 3,40 | 3,48 | 3,24 | 3,41 | 0,59% | - |
| 08.01.2024 | 3,22 | 3,40 | 3,06 | 3,39 | 3,91% | 3.264,00 |
| 05.01.2024 | 3,26 | 3,44 | 3,14 | 3,27 | -0,23% | 4.973,00 |
| 04.01.2024 | 3,20 | 3,28 | 3,07 | 3,27 | 2,35% | 2.825,00 |
| 03.01.2024 | 3,42 | 3,47 | 3,13 | 3,20 | -7,18% | 1.356,00 |
| 02.01.2024 | 3,62 | 3,65 | 3,40 | 3,45 | -4,83% | 7.101,00 |
| 29.12.2023 | 3,60 | 3,66 | 3,58 | 3,62 | -0,14% | - |
| 28.12.2023 | 3,66 | 3,71 | 3,53 | 3,63 | -1,09% | 7.125,00 |
| 27.12.2023 | 3,60 | 3,78 | 3,57 | 3,67 | 1,45% | 3.321,00 |
| 22.12.2023 | 3,63 | 3,74 | 3,53 | 3,61 | 0,00% | 4.500,00 |