Echtzeit-Aktienkurs Stellar Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Stellar Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,40 | 36,84 | 36,26 | 36,62 | -0,49% | 222.243,00 |
| 01.04.2026 | 36,84 | 37,15 | 36,74 | 36,80 | 0,52% | 519.934,00 |
| 31.03.2026 | 36,39 | 36,80 | 36,22 | 36,61 | 1,64% | 426.750,00 |
| 30.03.2026 | 36,23 | 36,23 | 35,84 | 36,02 | 0,50% | 188.564,00 |
| 27.03.2026 | 36,08 | 36,26 | 35,81 | 35,84 | -1,08% | 194.816,00 |
| 26.03.2026 | 35,94 | 36,39 | 35,94 | 36,23 | -0,06% | 308.490,00 |
| 25.03.2026 | 36,63 | 36,76 | 36,04 | 36,25 | 0,00% | 201.843,00 |
| 24.03.2026 | 36,06 | 36,71 | 35,79 | 36,25 | 0,30% | 196.103,00 |
| 23.03.2026 | 36,52 | 36,55 | 35,85 | 36,14 | 1,60% | 338.916,00 |
| 20.03.2026 | 35,61 | 35,62 | 35,27 | 35,57 | 0,06% | 774.608,00 |
| 19.03.2026 | 35,23 | 35,71 | 34,99 | 35,55 | 0,59% | 299.673,00 |
| 18.03.2026 | 35,43 | 35,56 | 35,28 | 35,34 | -0,65% | 535.126,00 |
| 17.03.2026 | 35,99 | 35,99 | 35,36 | 35,57 | 0,08% | 243.026,00 |
| 16.03.2026 | 35,78 | 35,96 | 35,53 | 35,54 | 0,08% | 460.190,00 |
| 13.03.2026 | 35,88 | 35,92 | 35,51 | 35,51 | -0,62% | 235.739,00 |
| 12.03.2026 | 35,64 | 36,01 | 35,33 | 35,73 | -0,58% | 318.775,00 |
| 11.03.2026 | 36,26 | 36,26 | 35,84 | 35,94 | -1,24% | 310.560,00 |
| 10.03.2026 | 36,55 | 37,09 | 36,34 | 36,39 | -0,60% | 441.725,00 |
| 09.03.2026 | 36,47 | 36,97 | 36,00 | 36,61 | -1,05% | 345.768,00 |
| 06.03.2026 | 36,56 | 37,11 | 36,21 | 37,00 | -0,83% | 437.268,00 |
| 05.03.2026 | 37,06 | 37,44 | 37,01 | 37,31 | -0,29% | 365.846,00 |
| 04.03.2026 | 37,86 | 37,86 | 37,39 | 37,42 | -0,27% | 450.932,00 |
| 03.03.2026 | 37,23 | 37,63 | 36,91 | 37,52 | -0,98% | 547.246,00 |
| 02.03.2026 | 38,22 | 38,22 | 37,26 | 37,89 | 0,61% | 360.638,00 |
| 27.02.2026 | 37,92 | 38,10 | 37,24 | 37,66 | -2,13% | 483.472,00 |
| 26.02.2026 | 38,24 | 38,78 | 38,18 | 38,48 | 0,71% | 356.594,00 |
| 25.02.2026 | 38,24 | 38,27 | 37,77 | 38,21 | 0,76% | 417.339,00 |
| 24.02.2026 | 37,76 | 38,01 | 37,47 | 37,92 | 0,72% | 277.424,00 |
| 23.02.2026 | 38,87 | 38,87 | 37,52 | 37,65 | -3,11% | 563.654,00 |
| 20.02.2026 | 38,72 | 38,90 | 38,30 | 38,86 | 0,91% | 450.392,00 |
| 19.02.2026 | 38,18 | 38,91 | 38,18 | 38,51 | -0,59% | 445.461,00 |
| 18.02.2026 | 38,42 | 39,18 | 38,42 | 38,74 | 0,60% | 604.098,00 |
| 17.02.2026 | 38,55 | 38,81 | 38,31 | 38,51 | 0,05% | 493.193,00 |
| 13.02.2026 | 39,25 | 39,25 | 38,46 | 38,49 | -1,76% | 1.088.004,00 |
| 12.02.2026 | 40,07 | 40,13 | 38,65 | 39,18 | -1,33% | 650.522,00 |
| 11.02.2026 | 39,75 | 40,21 | 39,52 | 39,71 | 0,53% | 1.712.680,00 |
| 10.02.2026 | 39,12 | 39,66 | 39,05 | 39,50 | 0,53% | 1.043.517,00 |
| 09.02.2026 | 39,09 | 39,52 | 38,84 | 39,29 | 0,31% | 1.233.245,00 |
| 06.02.2026 | 39,10 | 39,41 | 37,85 | 39,17 | 1,21% | 1.742.649,00 |
| 05.02.2026 | 38,40 | 39,00 | 38,40 | 38,70 | 0,10% | 628.427,00 |
| 04.02.2026 | 38,46 | 38,93 | 38,20 | 38,66 | 2,06% | 1.133.263,00 |
| 03.02.2026 | 38,38 | 38,40 | 37,52 | 37,88 | 1,23% | 1.262.054,00 |
| 02.02.2026 | 37,23 | 37,53 | 37,00 | 37,42 | 0,75% | 2.280.595,00 |
| 30.01.2026 | 36,65 | 37,42 | 36,65 | 37,14 | 0,70% | 833.977,00 |
| 29.01.2026 | 36,23 | 37,09 | 36,23 | 36,88 | 1,26% | 1.319.718,00 |
| 28.01.2026 | 36,15 | 36,78 | 35,50 | 36,42 | 11,62% | 3.007.203,00 |
| 27.01.2026 | 32,57 | 33,10 | 32,49 | 32,63 | 0,25% | 255.117,00 |
| 26.01.2026 | 32,46 | 32,81 | 31,96 | 32,55 | -0,03% | 196.090,00 |
| 23.01.2026 | 33,52 | 33,76 | 32,22 | 32,56 | -3,15% | 267.728,00 |
| 22.01.2026 | 33,43 | 33,94 | 33,43 | 33,62 | 0,42% | 267.985,00 |
| 21.01.2026 | 32,03 | 33,63 | 32,03 | 33,48 | 5,05% | 228.523,00 |
| 20.01.2026 | 32,29 | 32,35 | 31,75 | 31,87 | -1,82% | 148.997,00 |
| 16.01.2026 | 32,56 | 32,85 | 32,41 | 32,46 | -0,95% | 149.799,00 |
| 15.01.2026 | 32,15 | 32,84 | 32,15 | 32,77 | 1,90% | 287.182,00 |
| 14.01.2026 | 31,34 | 32,21 | 31,34 | 32,16 | 1,84% | 124.695,00 |
| 13.01.2026 | 31,67 | 31,72 | 31,43 | 31,58 | -0,13% | 96.571,00 |
| 12.01.2026 | 31,28 | 31,96 | 31,19 | 31,62 | 0,00% | 178.895,00 |
| 09.01.2026 | 32,02 | 32,06 | 31,54 | 31,62 | -1,28% | 123.657,00 |
| 08.01.2026 | 31,08 | 32,19 | 31,08 | 32,03 | 2,20% | 183.451,00 |
| 07.01.2026 | 31,45 | 31,49 | 31,02 | 31,34 | -0,32% | 142.380,00 |
| 06.01.2026 | 31,28 | 31,63 | 30,97 | 31,44 | -0,44% | 287.551,00 |
| 05.01.2026 | 30,62 | 31,66 | 30,09 | 31,58 | 2,67% | 237.545,00 |
| 02.01.2026 | 31,04 | 31,06 | 30,55 | 30,76 | -0,58% | 280.810,00 |
| 31.12.2025 | 30,83 | 31,14 | 30,56 | 30,94 | 0,75% | 462.014,00 |
| 30.12.2025 | 30,99 | 31,11 | 30,67 | 30,71 | -0,90% | 227.167,00 |
| 29.12.2025 | 31,24 | 31,29 | 30,86 | 30,99 | -0,58% | 186.717,00 |
| 26.12.2025 | 31,36 | 31,44 | 31,11 | 31,17 | -0,38% | 148.452,00 |
| 24.12.2025 | 31,37 | 31,64 | 31,21 | 31,29 | -0,32% | 131.684,00 |
| 23.12.2025 | 31,44 | 31,71 | 31,36 | 31,39 | -0,66% | 191.435,00 |
| 22.12.2025 | 31,73 | 31,99 | 31,49 | 31,60 | -0,16% | 184.479,00 |
| 19.12.2025 | 31,74 | 32,01 | 31,16 | 31,65 | -0,60% | 1.216.912,00 |
| 18.12.2025 | 32,45 | 32,49 | 31,84 | 31,84 | -1,09% | 240.007,00 |
| 17.12.2025 | 32,03 | 32,62 | 31,80 | 32,19 | 0,06% | 232.096,00 |
| 16.12.2025 | 32,50 | 32,68 | 32,13 | 32,17 | -0,74% | 290.985,00 |
| 15.12.2025 | 32,38 | 32,67 | 31,38 | 32,41 | -0,03% | 227.734,00 |
| 12.12.2025 | 32,64 | 32,64 | 32,01 | 32,42 | 0,03% | 228.748,00 |
| 11.12.2025 | 32,19 | 32,74 | 32,06 | 32,41 | 0,75% | 204.282,00 |
| 10.12.2025 | 31,51 | 32,36 | 31,46 | 32,17 | 2,09% | 363.408,00 |
| 09.12.2025 | 31,89 | 32,10 | 31,49 | 31,51 | -0,72% | 169.970,00 |
| 08.12.2025 | 31,79 | 32,24 | 31,70 | 31,74 | 0,25% | 227.142,00 |
| 05.12.2025 | 31,83 | 31,99 | 31,53 | 31,66 | -0,97% | 176.809,00 |
| 04.12.2025 | 31,72 | 32,06 | 31,58 | 31,97 | 0,25% | 166.279,00 |
| 03.12.2025 | 31,64 | 32,00 | 31,61 | 31,89 | 1,14% | 229.578,00 |
| 02.12.2025 | 32,08 | 32,08 | 31,52 | 31,53 | -1,00% | 197.641,00 |
| 01.12.2025 | 31,52 | 32,20 | 31,45 | 31,85 | 0,76% | 208.475,00 |
| 28.11.2025 | 31,66 | 31,79 | 31,44 | 31,61 | -0,22% | 131.639,00 |
| 26.11.2025 | 31,61 | 31,97 | 31,59 | 31,68 | -0,38% | 472.741,00 |
| 25.11.2025 | 31,40 | 32,00 | 31,40 | 31,80 | 1,37% | 639.299,00 |
| 24.11.2025 | 31,37 | 31,55 | 31,06 | 31,37 | -0,16% | 268.708,00 |
| 21.11.2025 | 30,45 | 31,76 | 30,33 | 31,42 | 4,28% | 344.037,00 |
| 20.11.2025 | 30,17 | 30,80 | 30,12 | 30,13 | 0,47% | 190.616,00 |
| 19.11.2025 | 29,89 | 30,20 | 29,89 | 29,99 | 0,30% | 193.340,00 |
| 18.11.2025 | 29,38 | 30,30 | 29,38 | 29,90 | 1,46% | 201.589,00 |
| 17.11.2025 | 30,19 | 30,37 | 29,43 | 29,47 | -2,61% | 173.358,00 |
| 14.11.2025 | 29,94 | 30,37 | 29,54 | 30,26 | 0,67% | 115.696,00 |
| 13.11.2025 | 30,05 | 30,50 | 29,94 | 30,06 | -0,86% | 112.598,00 |
| 12.11.2025 | 30,32 | 30,90 | 30,28 | 30,32 | -0,36% | 159.016,00 |
| 11.11.2025 | 30,34 | 30,64 | 29,91 | 30,43 | 0,66% | 159.364,00 |
| 10.11.2025 | 30,20 | 30,57 | 29,94 | 30,23 | 0,40% | 137.946,00 |
| 07.11.2025 | 29,67 | 30,13 | 29,60 | 30,11 | 1,28% | 127.664,00 |