1,809€
6,91%
Echtzeit-Aktienkurs STRAN + COMPANY INC.
Bid:
Ask:
Aktienkurse zur STRAN + COMPANY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,30 | 1,38 | 1,29 | 1,36 | 4,87% | - |
| 04.05.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -2,56% | - |
| 30.04.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -0,97% | - |
| 29.04.2026 | 1,31 | 1,37 | 1,29 | 1,34 | 3,16% | - |
| 28.04.2026 | 1,35 | 1,36 | 1,29 | 1,30 | -4,13% | - |
| 27.04.2026 | 1,33 | 1,41 | 1,32 | 1,36 | 1,80% | - |
| 24.04.2026 | 1,37 | 1,41 | 1,33 | 1,33 | -1,70% | - |
| 23.04.2026 | 1,39 | 1,43 | 1,32 | 1,35 | -4,11% | - |
| 22.04.2026 | 1,44 | 1,51 | 1,39 | 1,41 | -1,26% | - |
| 21.04.2026 | 1,47 | 1,47 | 1,38 | 1,43 | -1,92% | - |
| 20.04.2026 | 1,48 | 1,49 | 1,44 | 1,46 | -2,02% | - |
| 17.04.2026 | 1,45 | 1,51 | 1,44 | 1,49 | 2,62% | - |
| 16.04.2026 | 1,45 | 1,48 | 1,44 | 1,45 | 0,49% | - |
| 15.04.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -1,03% | - |
| 14.04.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 4,29% | - |
| 13.04.2026 | 1,44 | 1,46 | 1,37 | 1,40 | -3,72% | - |
| 10.04.2026 | 1,49 | 1,49 | 1,44 | 1,45 | -2,35% | - |
| 09.04.2026 | 1,50 | 1,50 | 1,45 | 1,49 | -0,67% | - |
| 08.04.2026 | 1,50 | 1,52 | 1,45 | 1,50 | 1,84% | - |
| 07.04.2026 | 1,48 | 1,51 | 1,43 | 1,47 | 1,17% | - |
| 02.04.2026 | 1,43 | 1,49 | 1,42 | 1,45 | -1,02% | - |
| 01.04.2026 | 1,43 | 1,52 | 1,42 | 1,47 | 3,53% | - |
| 31.03.2026 | 1,47 | 1,55 | 1,41 | 1,42 | -2,41% | 4.800,00 |
| 30.03.2026 | 1,45 | 1,53 | 1,42 | 1,45 | 1,96% | - |
| 27.03.2026 | 1,48 | 1,55 | 1,42 | 1,43 | -2,73% | - |
| 26.03.2026 | 1,53 | 1,56 | 1,45 | 1,47 | -11,64% | - |
| 25.03.2026 | 1,48 | 1,74 | 1,31 | 1,66 | 12,18% | - |
| 24.03.2026 | 1,46 | 1,53 | 1,44 | 1,48 | 0,89% | - |
| 23.03.2026 | 1,47 | 1,57 | 1,41 | 1,47 | -2,53% | - |
| 20.03.2026 | 1,43 | 1,52 | 1,38 | 1,50 | 5,10% | - |
| 19.03.2026 | 1,46 | 1,53 | 1,39 | 1,43 | -1,72% | - |
| 18.03.2026 | 1,42 | 1,53 | 1,41 | 1,46 | -1,22% | - |
| 17.03.2026 | 1,54 | 1,56 | 1,44 | 1,47 | -4,23% | - |
| 16.03.2026 | 1,61 | 1,62 | 1,48 | 1,54 | -2,84% | - |
| 13.03.2026 | 1,57 | 1,65 | 1,47 | 1,58 | 0,64% | - |
| 12.03.2026 | 1,58 | 1,59 | 1,43 | 1,57 | -0,94% | - |
| 11.03.2026 | 1,56 | 1,61 | 1,47 | 1,59 | 1,93% | - |
| 10.03.2026 | 1,49 | 1,60 | 1,42 | 1,56 | 5,06% | - |
| 09.03.2026 | 1,44 | 1,50 | 1,43 | 1,48 | 0,68% | - |
| 06.03.2026 | 1,43 | 1,50 | 1,42 | 1,47 | 0,68% | - |
| 05.03.2026 | 1,47 | 1,49 | 1,43 | 1,46 | -0,68% | - |
| 04.03.2026 | 1,42 | 1,49 | 1,42 | 1,47 | 2,65% | - |
| 03.03.2026 | 1,44 | 1,47 | 1,42 | 1,44 | -1,03% | - |
| 02.03.2026 | 1,45 | 1,50 | 1,44 | 1,45 | -1,69% | - |
| 27.02.2026 | 1,52 | 1,53 | 1,46 | 1,48 | -3,15% | - |
| 26.02.2026 | 1,52 | 1,59 | 1,51 | 1,52 | -0,65% | - |
| 25.02.2026 | 1,54 | 1,58 | 1,52 | 1,53 | -0,33% | - |
| 24.02.2026 | 1,55 | 1,59 | 1,52 | 1,54 | 0,00% | - |
| 23.02.2026 | 1,54 | 1,56 | 1,47 | 1,54 | -2,23% | - |
| 20.02.2026 | 1,41 | 1,60 | 1,41 | 1,57 | 11,17% | - |
| 19.02.2026 | 1,48 | 1,49 | 1,41 | 1,42 | -4,26% | - |
| 18.02.2026 | 1,41 | 1,48 | 1,40 | 1,48 | 5,57% | - |
| 17.02.2026 | 1,46 | 1,56 | 1,40 | 1,40 | -4,96% | - |
| 16.02.2026 | 1,48 | 1,49 | 1,46 | 1,47 | 0,00% | - |
| 13.02.2026 | 1,48 | 1,53 | 1,44 | 1,47 | -1,14% | - |
| 12.02.2026 | 1,50 | 1,57 | 1,48 | 1,49 | -0,20% | - |
| 11.02.2026 | 1,54 | 1,61 | 1,49 | 1,49 | -3,24% | - |
| 10.02.2026 | 1,46 | 1,58 | 1,45 | 1,54 | 4,40% | - |
| 09.02.2026 | 1,50 | 1,52 | 1,46 | 1,48 | -1,79% | - |
| 06.02.2026 | 1,49 | 1,54 | 1,47 | 1,51 | 1,48% | - |
| 05.02.2026 | 1,57 | 1,58 | 1,48 | 1,48 | -6,02% | 10.500,00 |
| 04.02.2026 | 1,55 | 1,62 | 1,47 | 1,58 | 2,00% | - |
| 03.02.2026 | 1,58 | 1,64 | 1,54 | 1,55 | -1,96% | - |
| 02.02.2026 | 1,52 | 1,67 | 1,52 | 1,58 | 2,47% | - |
| 30.01.2026 | 1,65 | 1,66 | 1,54 | 1,54 | -6,95% | - |
| 29.01.2026 | 1,80 | 1,81 | 1,65 | 1,66 | -8,21% | - |
| 28.01.2026 | 1,69 | 1,90 | 1,66 | 1,80 | 8,29% | - |
| 27.01.2026 | 1,81 | 1,82 | 1,63 | 1,67 | -5,13% | 6.816,00 |
| 26.01.2026 | 2,12 | 2,25 | 1,65 | 1,76 | -8,50% | 5.400,00 |
| 23.01.2026 | 1,70 | 2,12 | 1,63 | 1,92 | 13,16% | - |
| 22.01.2026 | 1,67 | 1,78 | 1,62 | 1,70 | 1,50% | - |
| 21.01.2026 | 1,62 | 1,68 | 1,58 | 1,67 | 4,51% | - |
| 20.01.2026 | 1,74 | 1,74 | 1,53 | 1,60 | -8,32% | - |
| 19.01.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -0,97% | - |
| 16.01.2026 | 1,70 | 1,83 | 1,70 | 1,76 | 2,44% | - |
| 15.01.2026 | 1,77 | 1,81 | 1,72 | 1,72 | -2,66% | - |
| 14.01.2026 | 1,84 | 1,87 | 1,75 | 1,77 | -3,97% | - |
| 13.01.2026 | 1,80 | 1,90 | 1,79 | 1,84 | 1,94% | - |
| 12.01.2026 | 1,67 | 1,87 | 1,62 | 1,80 | 7,64% | - |
| 09.01.2026 | 1,61 | 1,81 | 1,58 | 1,68 | 2,13% | - |
| 08.01.2026 | 1,57 | 1,65 | 1,51 | 1,64 | 4,59% | - |
| 07.01.2026 | 1,54 | 1,58 | 1,50 | 1,57 | 2,28% | - |
| 06.01.2026 | 1,54 | 1,60 | 1,49 | 1,53 | -0,65% | - |
| 05.01.2026 | 1,50 | 1,67 | 1,50 | 1,54 | 3,35% | 960,00 |
| 02.01.2026 | 1,41 | 1,60 | 1,41 | 1,49 | 7,03% | - |
| 30.12.2025 | 1,43 | 1,44 | 1,35 | 1,40 | -2,79% | - |
| 29.12.2025 | 1,43 | 1,45 | 1,38 | 1,44 | 1,77% | - |
| 23.12.2025 | 1,41 | 1,48 | 1,40 | 1,41 | -1,40% | - |
| 22.12.2025 | 1,63 | 1,67 | 1,42 | 1,43 | -6,11% | - |
| 19.12.2025 | 1,50 | 1,56 | 1,48 | 1,52 | 1,33% | - |
| 18.12.2025 | 1,56 | 1,61 | 1,47 | 1,50 | -3,96% | - |
| 17.12.2025 | 1,72 | 1,80 | 1,56 | 1,57 | -5,27% | - |
| 16.12.2025 | 1,62 | 1,68 | 1,59 | 1,65 | 0,85% | - |
| 15.12.2025 | 1,76 | 1,85 | 1,57 | 1,64 | -7,46% | 16.000,00 |
| 12.12.2025 | 1,80 | 1,89 | 1,67 | 1,77 | -2,37% | - |
| 11.12.2025 | 1,72 | 1,82 | 1,71 | 1,81 | 3,90% | - |
| 10.12.2025 | 1,76 | 1,84 | 1,71 | 1,75 | -0,29% | - |
| 09.12.2025 | 1,64 | 1,78 | 1,63 | 1,75 | 7,03% | - |
| 08.12.2025 | 1,75 | 1,82 | 1,63 | 1,64 | -6,30% | - |
| 05.12.2025 | 1,80 | 1,90 | 1,74 | 1,75 | -2,68% | - |