7,856$
-1,92%
Echtzeit-Aktienkurs Star Holdings
Bid:
Ask:
Aktienkurse zur Star Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,02 | 8,02 | 7,83 | 7,86 | -1,87% | 58.472,00 |
| 01.07.2025 | 7,84 | 8,19 | 7,77 | 8,01 | 2,56% | 103.790,00 |
| 30.06.2025 | 7,84 | 7,92 | 7,71 | 7,81 | 1,30% | 105.632,00 |
| 27.06.2025 | 8,10 | 8,11 | 7,60 | 7,71 | -5,17% | 1.918.869,00 |
| 26.06.2025 | 7,92 | 8,16 | 7,91 | 8,13 | 3,30% | 100.924,00 |
| 25.06.2025 | 7,95 | 7,97 | 7,67 | 7,87 | -1,25% | 130.827,00 |
| 24.06.2025 | 7,89 | 7,97 | 7,80 | 7,97 | 1,66% | 83.123,00 |
| 23.06.2025 | 7,72 | 7,87 | 7,61 | 7,84 | 1,55% | 83.949,00 |
| 20.06.2025 | 7,66 | 7,73 | 7,57 | 7,72 | 1,85% | 174.040,00 |
| 18.06.2025 | 7,60 | 7,73 | 7,51 | 7,58 | -0,66% | 57.989,00 |
| 17.06.2025 | 7,51 | 7,65 | 7,46 | 7,63 | 0,39% | 59.743,00 |
| 16.06.2025 | 7,32 | 7,65 | 7,26 | 7,60 | 2,98% | 117.341,00 |
| 13.06.2025 | 7,50 | 7,58 | 7,33 | 7,38 | -3,40% | 127.979,00 |
| 12.06.2025 | 7,56 | 7,73 | 7,31 | 7,64 | 2,14% | 52.850,00 |
| 11.06.2025 | 7,84 | 7,91 | 7,46 | 7,48 | -4,47% | 143.248,00 |
| 10.06.2025 | 7,51 | 7,87 | 7,50 | 7,83 | 4,68% | 101.436,00 |
| 09.06.2025 | 7,40 | 7,53 | 7,36 | 7,48 | 2,47% | 107.048,00 |
| 06.06.2025 | 7,34 | 7,56 | 7,28 | 7,30 | 1,04% | 107.534,00 |
| 05.06.2025 | 7,18 | 7,33 | 7,01 | 7,23 | 1,19% | 73.784,00 |
| 04.06.2025 | 7,26 | 7,31 | 7,03 | 7,14 | -1,52% | 100.986,00 |
| 03.06.2025 | 6,51 | 7,35 | 6,51 | 7,25 | 11,71% | 262.713,00 |
| 02.06.2025 | 6,31 | 6,56 | 6,22 | 6,49 | 2,53% | 101.011,00 |
| 30.05.2025 | 6,35 | 6,44 | 6,25 | 6,33 | -0,16% | 95.396,00 |
| 29.05.2025 | 6,21 | 6,37 | 6,19 | 6,34 | 3,43% | 95.121,00 |
| 28.05.2025 | 6,26 | 6,27 | 6,06 | 6,13 | -1,45% | 72.383,00 |
| 27.05.2025 | 6,12 | 6,27 | 6,08 | 6,22 | 2,30% | 95.257,00 |
| 23.05.2025 | 6,13 | 6,18 | 6,06 | 6,08 | -2,25% | 75.802,00 |
| 22.05.2025 | 6,24 | 6,27 | 6,13 | 6,22 | 0,00% | 90.317,00 |
| 21.05.2025 | 6,48 | 6,58 | 6,21 | 6,22 | -5,61% | 97.474,00 |
| 20.05.2025 | 6,37 | 6,62 | 6,37 | 6,59 | 2,81% | 65.836,00 |
| 19.05.2025 | 6,23 | 6,42 | 6,13 | 6,41 | 1,91% | 112.984,00 |
| 16.05.2025 | 6,37 | 6,42 | 6,23 | 6,29 | -1,72% | 142.369,00 |
| 15.05.2025 | 6,44 | 6,59 | 6,32 | 6,40 | -0,31% | 82.650,00 |
| 14.05.2025 | 6,43 | 6,64 | 6,32 | 6,42 | -0,62% | 108.673,00 |
| 13.05.2025 | 6,65 | 6,78 | 6,35 | 6,46 | -1,97% | 155.099,00 |
| 12.05.2025 | 6,79 | 6,79 | 6,40 | 6,59 | 0,92% | 137.573,00 |
| 09.05.2025 | 6,52 | 6,73 | 6,33 | 6,53 | -0,31% | 99.038,00 |
| 08.05.2025 | 6,63 | 6,69 | 6,37 | 6,55 | 1,55% | 105.953,00 |
| 07.05.2025 | 6,26 | 6,65 | 6,24 | 6,45 | 3,86% | 125.512,00 |
| 06.05.2025 | 6,44 | 6,86 | 6,11 | 6,21 | -4,61% | 105.111,00 |
| 05.05.2025 | 7,00 | 7,00 | 6,39 | 6,51 | -6,06% | 203.508,00 |
| 02.05.2025 | 6,86 | 7,02 | 6,85 | 6,93 | 1,61% | 48.123,00 |
| 01.05.2025 | 6,78 | 6,87 | 6,68 | 6,82 | 0,44% | 74.190,00 |
| 30.04.2025 | 6,65 | 6,85 | 6,36 | 6,79 | 0,82% | 74.255,00 |
| 29.04.2025 | 6,49 | 6,80 | 6,45 | 6,74 | 2,36% | 62.973,00 |
| 28.04.2025 | 6,63 | 6,73 | 6,42 | 6,58 | 0,46% | 54.164,00 |
| 25.04.2025 | 6,48 | 6,60 | 6,45 | 6,55 | 0,31% | 42.661,00 |
| 24.04.2025 | 6,60 | 6,72 | 6,46 | 6,53 | -0,46% | 70.171,00 |
| 23.04.2025 | 6,78 | 6,85 | 6,47 | 6,56 | -0,61% | 70.087,00 |
| 22.04.2025 | 6,57 | 6,64 | 6,46 | 6,60 | 3,12% | 93.668,00 |
| 21.04.2025 | 6,37 | 6,64 | 6,32 | 6,40 | -1,23% | 79.006,00 |
| 17.04.2025 | 6,25 | 6,54 | 6,24 | 6,48 | 3,51% | 93.164,00 |
| 16.04.2025 | 6,26 | 6,40 | 6,19 | 6,26 | -2,34% | 61.847,00 |
| 15.04.2025 | 6,72 | 6,72 | 6,39 | 6,41 | -3,46% | 111.627,00 |
| 14.04.2025 | 6,63 | 6,89 | 6,53 | 6,64 | 1,68% | 123.970,00 |
| 11.04.2025 | 6,33 | 6,61 | 6,18 | 6,53 | 1,87% | 141.779,00 |
| 10.04.2025 | 6,69 | 6,74 | 6,29 | 6,41 | -6,15% | 121.641,00 |
| 09.04.2025 | 6,44 | 6,85 | 6,09 | 6,83 | 5,24% | 195.090,00 |
| 08.04.2025 | 7,01 | 7,12 | 6,44 | 6,49 | -5,39% | 187.836,00 |
| 07.04.2025 | 7,25 | 7,62 | 6,85 | 6,86 | -8,78% | 196.955,00 |
| 04.04.2025 | 7,70 | 7,70 | 7,42 | 7,52 | -3,34% | 165.647,00 |
| 03.04.2025 | 7,76 | 7,95 | 7,72 | 7,78 | -2,02% | 117.210,00 |
| 02.04.2025 | 7,98 | 8,04 | 7,76 | 7,94 | -0,50% | 115.077,00 |
| 01.04.2025 | 8,42 | 8,51 | 7,97 | 7,98 | -6,23% | 135.962,00 |
| 31.03.2025 | 8,20 | 8,91 | 8,20 | 8,51 | 6,11% | 397.965,00 |
| 28.03.2025 | 8,34 | 8,34 | 7,97 | 8,02 | -3,26% | 116.682,00 |
| 27.03.2025 | 8,20 | 8,42 | 8,13 | 8,29 | 2,09% | 63.341,00 |
| 26.03.2025 | 8,22 | 8,31 | 8,11 | 8,12 | -0,25% | 102.331,00 |
| 25.03.2025 | 8,37 | 8,37 | 8,10 | 8,14 | -2,63% | 97.437,00 |
| 24.03.2025 | 8,30 | 8,54 | 8,30 | 8,36 | 1,83% | 101.043,00 |
| 21.03.2025 | 8,15 | 8,46 | 8,13 | 8,21 | 0,37% | 191.271,00 |
| 20.03.2025 | 8,00 | 8,23 | 8,00 | 8,18 | 2,00% | 81.744,00 |
| 19.03.2025 | 8,22 | 8,24 | 7,99 | 8,02 | -2,55% | 72.195,00 |
| 18.03.2025 | 8,22 | 8,34 | 8,14 | 8,23 | 0,61% | 109.671,00 |
| 17.03.2025 | 8,02 | 8,32 | 8,02 | 8,18 | 2,51% | 114.785,00 |
| 14.03.2025 | 8,15 | 8,33 | 7,98 | 7,98 | -1,36% | 87.463,00 |
| 13.03.2025 | 8,62 | 8,69 | 8,08 | 8,09 | -5,71% | 108.137,00 |
| 12.03.2025 | 9,10 | 9,10 | 8,56 | 8,58 | -5,99% | 139.251,00 |
| 11.03.2025 | 9,20 | 9,20 | 9,00 | 9,13 | 0,02% | 84.624,00 |
| 10.03.2025 | 9,04 | 9,43 | 9,04 | 9,13 | 0,05% | 84.588,00 |
| 07.03.2025 | 9,05 | 9,20 | 8,97 | 9,12 | 1,45% | 53.161,00 |
| 06.03.2025 | 8,88 | 9,08 | 8,71 | 8,99 | 1,12% | 93.887,00 |
| 05.03.2025 | 8,86 | 8,95 | 8,66 | 8,89 | -0,22% | 70.753,00 |
| 04.03.2025 | 8,80 | 9,00 | 8,74 | 8,91 | 1,14% | 64.005,00 |
| 03.03.2025 | 9,30 | 9,30 | 8,80 | 8,81 | -4,76% | 57.274,00 |
| 28.02.2025 | 9,20 | 9,27 | 9,06 | 9,25 | 0,87% | 45.924,00 |
| 27.02.2025 | 8,99 | 9,34 | 8,99 | 9,17 | 0,88% | 47.599,00 |
| 26.02.2025 | 9,42 | 9,42 | 8,98 | 9,09 | -3,55% | 61.880,00 |
| 25.02.2025 | 9,23 | 9,57 | 9,18 | 9,43 | 3,12% | 86.794,00 |
| 24.02.2025 | 8,87 | 9,23 | 8,80 | 9,14 | 3,28% | 52.267,00 |
| 21.02.2025 | 8,78 | 8,94 | 8,74 | 8,85 | 1,49% | 93.220,00 |
| 20.02.2025 | 8,75 | 8,90 | 8,64 | 8,72 | -0,57% | 41.033,00 |
| 19.02.2025 | 8,72 | 8,82 | 8,59 | 8,77 | -0,90% | 74.569,00 |
| 18.02.2025 | 8,79 | 8,86 | 8,70 | 8,85 | 0,68% | 33.526,00 |
| 14.02.2025 | 8,91 | 8,96 | 8,72 | 8,79 | -0,79% | 40.386,00 |
| 13.02.2025 | 8,55 | 8,88 | 8,54 | 8,86 | 3,99% | 52.148,00 |
| 12.02.2025 | 8,10 | 8,55 | 7,96 | 8,52 | 5,71% | 127.283,00 |
| 11.02.2025 | 8,15 | 8,18 | 8,00 | 8,06 | -2,07% | 51.520,00 |
| 10.02.2025 | 8,41 | 8,41 | 8,15 | 8,23 | -2,49% | 86.147,00 |
| 07.02.2025 | 8,86 | 8,86 | 8,44 | 8,44 | -5,27% | 80.352,00 |