8,160$
Echtzeit-Aktienkurs Star Holdings
Bid:
Ask:
Aktienkurse zur Star Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,27 | 8,31 | 8,16 | 8,19 | 0,37% | 50.395,00 |
| 07.01.2026 | 8,26 | 8,33 | 8,14 | 8,16 | -1,21% | 55.643,00 |
| 06.01.2026 | 8,14 | 8,33 | 8,10 | 8,26 | 1,35% | 71.006,00 |
| 05.01.2026 | 8,20 | 8,23 | 8,08 | 8,15 | 0,37% | 45.629,00 |
| 02.01.2026 | 8,23 | 8,25 | 8,07 | 8,12 | -1,34% | 25.270,00 |
| 31.12.2025 | 8,08 | 8,26 | 8,01 | 8,23 | 0,86% | 62.851,00 |
| 30.12.2025 | 8,09 | 8,33 | 8,09 | 8,16 | 1,75% | 96.293,00 |
| 29.12.2025 | 7,86 | 8,10 | 7,79 | 8,02 | 1,91% | 56.531,00 |
| 26.12.2025 | 7,50 | 7,87 | 7,50 | 7,87 | 4,24% | 74.120,00 |
| 24.12.2025 | 7,34 | 7,72 | 7,33 | 7,55 | 1,89% | 40.116,00 |
| 23.12.2025 | 7,65 | 7,68 | 7,39 | 7,41 | -2,63% | 46.213,00 |
| 22.12.2025 | 7,72 | 7,84 | 7,61 | 7,61 | -1,17% | 59.290,00 |
| 19.12.2025 | 7,80 | 7,81 | 7,65 | 7,70 | -1,03% | 68.547,00 |
| 18.12.2025 | 7,57 | 7,90 | 7,56 | 7,78 | 4,43% | 154.725,00 |
| 17.12.2025 | 7,53 | 7,57 | 7,39 | 7,45 | -0,40% | 40.459,00 |
| 16.12.2025 | 7,59 | 7,64 | 7,48 | 7,48 | -0,80% | 32.730,00 |
| 15.12.2025 | 7,65 | 7,77 | 7,51 | 7,54 | -1,44% | 35.816,00 |
| 12.12.2025 | 7,60 | 7,72 | 7,58 | 7,65 | 0,66% | 69.384,00 |
| 11.12.2025 | 7,72 | 7,77 | 7,60 | 7,60 | -0,65% | 42.323,00 |
| 10.12.2025 | 7,63 | 7,75 | 7,56 | 7,65 | 1,19% | 78.195,00 |
| 09.12.2025 | 7,64 | 7,88 | 7,56 | 7,56 | -0,79% | 37.032,00 |
| 08.12.2025 | 7,59 | 7,74 | 7,59 | 7,62 | -0,13% | 43.905,00 |
| 05.12.2025 | 7,64 | 7,90 | 7,63 | 7,63 | -1,55% | 47.497,00 |
| 04.12.2025 | 7,82 | 7,90 | 7,67 | 7,75 | -1,65% | 57.302,00 |
| 03.12.2025 | 7,88 | 8,01 | 7,82 | 7,88 | 0,77% | 33.524,00 |
| 02.12.2025 | 7,91 | 7,91 | 7,76 | 7,82 | -0,76% | 28.073,00 |
| 01.12.2025 | 7,94 | 7,99 | 7,76 | 7,88 | -1,50% | 30.537,00 |
| 28.11.2025 | 7,89 | 8,09 | 7,89 | 8,00 | 1,65% | 19.118,00 |
| 26.11.2025 | 7,92 | 8,01 | 7,82 | 7,87 | 2,34% | 41.335,00 |
| 25.11.2025 | 7,62 | 7,87 | 7,62 | 7,69 | 0,52% | 86.106,00 |
| 24.11.2025 | 7,57 | 7,68 | 7,50 | 7,65 | 1,46% | 87.423,00 |
| 21.11.2025 | 7,43 | 7,65 | 7,39 | 7,54 | 3,43% | 65.422,00 |
| 20.11.2025 | 7,35 | 7,67 | 7,25 | 7,29 | -1,35% | 45.764,00 |
| 19.11.2025 | 7,38 | 7,53 | 7,37 | 7,39 | -1,81% | 26.585,00 |
| 18.11.2025 | 7,26 | 7,58 | 7,26 | 7,53 | 1,98% | 48.877,00 |
| 17.11.2025 | 7,38 | 7,66 | 7,38 | 7,38 | 0,00% | 38.894,00 |
| 14.11.2025 | 7,51 | 7,78 | 7,37 | 7,38 | -3,78% | 57.735,00 |
| 13.11.2025 | 7,71 | 7,84 | 7,65 | 7,67 | -1,29% | 42.144,00 |
| 12.11.2025 | 7,65 | 7,98 | 7,65 | 7,77 | 0,78% | 49.971,00 |
| 11.11.2025 | 7,45 | 7,75 | 7,45 | 7,71 | 3,91% | 64.320,00 |
| 10.11.2025 | 7,21 | 7,64 | 7,21 | 7,42 | 2,91% | 58.301,00 |
| 07.11.2025 | 7,25 | 7,35 | 7,17 | 7,21 | 2,85% | 75.970,00 |
| 06.11.2025 | 7,39 | 7,55 | 7,01 | 7,01 | -6,03% | 61.822,00 |
| 05.11.2025 | 7,27 | 7,62 | 7,27 | 7,46 | 2,47% | 23.182,00 |
| 04.11.2025 | 7,32 | 7,53 | 7,28 | 7,28 | -0,14% | 26.389,00 |
| 03.11.2025 | 7,29 | 7,41 | 7,28 | 7,29 | -0,41% | 29.361,00 |
| 31.10.2025 | 7,35 | 7,45 | 7,32 | 7,32 | -0,68% | 24.421,00 |
| 30.10.2025 | 7,40 | 7,60 | 7,34 | 7,37 | -0,67% | 24.968,00 |
| 29.10.2025 | 7,56 | 8,00 | 7,42 | 7,42 | -2,50% | 35.363,00 |
| 28.10.2025 | 7,65 | 7,76 | 7,61 | 7,61 | -2,56% | 17.746,00 |
| 27.10.2025 | 7,97 | 8,05 | 7,81 | 7,81 | -2,01% | 28.240,00 |
| 24.10.2025 | 8,21 | 8,21 | 7,84 | 7,97 | 1,79% | 31.391,00 |
| 23.10.2025 | 7,53 | 7,88 | 7,53 | 7,83 | 1,69% | 50.195,00 |
| 22.10.2025 | 7,66 | 7,78 | 7,59 | 7,70 | 1,85% | 50.450,00 |
| 21.10.2025 | 7,54 | 7,68 | 7,47 | 7,56 | 0,40% | 59.601,00 |
| 20.10.2025 | 7,50 | 7,67 | 7,45 | 7,53 | 1,21% | 34.663,00 |
| 17.10.2025 | 7,53 | 7,64 | 7,43 | 7,44 | -1,20% | 60.143,00 |
| 16.10.2025 | 7,56 | 7,68 | 7,44 | 7,53 | -1,18% | 27.379,00 |
| 15.10.2025 | 7,60 | 7,74 | 7,60 | 7,62 | -0,39% | 45.006,00 |
| 14.10.2025 | 7,38 | 8,00 | 7,38 | 7,65 | 1,86% | 35.552,00 |
| 13.10.2025 | 7,45 | 7,64 | 7,45 | 7,51 | 0,27% | 27.100,00 |
| 10.10.2025 | 7,67 | 7,72 | 7,48 | 7,49 | -3,23% | 36.586,00 |
| 09.10.2025 | 7,87 | 8,48 | 7,32 | 7,74 | -1,90% | 121.997,00 |
| 08.10.2025 | 7,94 | 8,12 | 7,82 | 7,89 | -1,25% | 43.832,00 |
| 07.10.2025 | 8,02 | 8,39 | 7,94 | 7,99 | -1,11% | 37.510,00 |
| 06.10.2025 | 8,16 | 8,36 | 8,05 | 8,08 | -0,62% | 30.703,00 |
| 03.10.2025 | 8,39 | 8,39 | 8,07 | 8,13 | -0,61% | 8.801,00 |
| 02.10.2025 | 8,19 | 8,25 | 8,01 | 8,18 | -0,97% | 21.670,00 |
| 01.10.2025 | 8,12 | 8,48 | 8,02 | 8,26 | 0,43% | 31.208,00 |
| 30.09.2025 | 8,26 | 8,28 | 7,84 | 8,23 | -0,66% | 37.506,00 |
| 29.09.2025 | 8,40 | 8,40 | 8,18 | 8,28 | -2,36% | 35.844,00 |
| 26.09.2025 | 8,51 | 8,52 | 8,41 | 8,48 | -0,93% | 31.816,00 |
| 25.09.2025 | 8,50 | 8,63 | 8,42 | 8,56 | -0,58% | 43.012,00 |
| 24.09.2025 | 8,52 | 8,71 | 8,52 | 8,61 | 0,35% | 37.814,00 |
| 23.09.2025 | 8,48 | 8,60 | 8,48 | 8,58 | 2,51% | 46.299,00 |
| 22.09.2025 | 8,29 | 8,38 | 8,28 | 8,37 | 0,72% | 33.166,00 |
| 19.09.2025 | 8,83 | 8,83 | 8,27 | 8,31 | -6,21% | 188.542,00 |
| 18.09.2025 | 8,82 | 8,96 | 8,81 | 8,86 | 0,91% | 28.306,00 |
| 17.09.2025 | 9,08 | 9,25 | 8,75 | 8,78 | -2,66% | 62.351,00 |
| 16.09.2025 | 8,81 | 9,09 | 8,81 | 9,02 | 1,58% | 41.326,00 |
| 15.09.2025 | 8,82 | 8,97 | 8,82 | 8,88 | 0,34% | 28.794,00 |
| 12.09.2025 | 8,93 | 9,02 | 8,85 | 8,85 | -0,90% | 39.982,00 |
| 11.09.2025 | 8,71 | 9,09 | 8,71 | 8,93 | 1,94% | 39.538,00 |
| 10.09.2025 | 8,81 | 8,89 | 8,76 | 8,76 | -0,57% | 19.050,00 |
| 09.09.2025 | 8,70 | 8,85 | 8,68 | 8,81 | 0,80% | 28.975,00 |
| 08.09.2025 | 8,67 | 8,85 | 8,60 | 8,74 | 0,23% | 61.821,00 |
| 05.09.2025 | 8,55 | 8,80 | 8,55 | 8,72 | 1,63% | 44.591,00 |
| 04.09.2025 | 8,51 | 8,62 | 8,47 | 8,58 | 1,30% | 38.698,00 |
| 03.09.2025 | 8,39 | 8,59 | 8,39 | 8,47 | 0,00% | 30.550,00 |
| 02.09.2025 | 8,46 | 8,62 | 8,43 | 8,47 | -2,53% | 45.033,00 |
| 29.08.2025 | 8,65 | 8,77 | 8,39 | 8,69 | 1,64% | 59.812,00 |
| 28.08.2025 | 8,38 | 8,56 | 8,38 | 8,55 | 1,06% | 34.990,00 |
| 27.08.2025 | 8,45 | 8,65 | 8,37 | 8,46 | 0,12% | 41.005,00 |
| 26.08.2025 | 8,43 | 8,59 | 8,43 | 8,45 | -0,94% | 41.424,00 |
| 25.08.2025 | 8,54 | 8,68 | 8,51 | 8,53 | 0,00% | 39.959,00 |
| 22.08.2025 | 8,16 | 8,67 | 8,16 | 8,53 | 5,31% | 67.854,00 |
| 21.08.2025 | 8,09 | 8,26 | 8,09 | 8,10 | -1,10% | 40.175,00 |
| 20.08.2025 | 8,32 | 8,49 | 8,13 | 8,19 | -0,73% | 38.054,00 |
| 19.08.2025 | 8,20 | 8,39 | 8,18 | 8,25 | 1,73% | 81.280,00 |
| 18.08.2025 | 8,18 | 8,18 | 8,09 | 8,11 | -0,25% | 52.149,00 |