12,180$
-3,56%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,75 | 12,85 | 12,18 | 12,18 | -3,56% | 31.843,00 |
| 08.05.2025 | 12,69 | 12,73 | 12,25 | 12,63 | 0,08% | 57.776,00 |
| 07.05.2025 | 12,39 | 12,62 | 12,27 | 12,62 | 1,61% | 34.792,00 |
| 06.05.2025 | 12,15 | 12,61 | 12,15 | 12,42 | 1,97% | 52.872,00 |
| 05.05.2025 | 12,17 | 12,47 | 12,12 | 12,18 | 0,25% | 7.235,00 |
| 02.05.2025 | 12,03 | 12,32 | 12,03 | 12,15 | -0,90% | 11.034,00 |
| 01.05.2025 | 12,13 | 12,38 | 12,13 | 12,26 | -1,53% | 8.630,00 |
| 30.04.2025 | 12,27 | 12,53 | 12,01 | 12,45 | 1,06% | 23.256,00 |
| 29.04.2025 | 12,25 | 12,40 | 12,17 | 12,32 | -1,04% | 19.427,00 |
| 28.04.2025 | 12,38 | 12,53 | 12,00 | 12,45 | -1,11% | 40.172,00 |
| 25.04.2025 | 13,13 | 13,13 | 12,36 | 12,59 | -0,08% | 26.515,00 |
| 24.04.2025 | 12,88 | 12,88 | 12,44 | 12,60 | 0,40% | 40.824,00 |
| 23.04.2025 | 12,75 | 12,86 | 12,52 | 12,55 | 0,48% | 17.742,00 |
| 22.04.2025 | 12,00 | 12,89 | 12,00 | 12,49 | 0,48% | 30.169,00 |
| 21.04.2025 | 12,75 | 12,88 | 12,16 | 12,43 | -2,51% | 44.514,00 |
| 17.04.2025 | 12,80 | 13,12 | 12,70 | 12,75 | -0,78% | 33.521,00 |
| 16.04.2025 | 13,05 | 13,19 | 12,80 | 12,85 | -0,77% | 15.174,00 |
| 15.04.2025 | 13,15 | 13,17 | 12,94 | 12,95 | 0,39% | 23.880,00 |
| 14.04.2025 | 12,92 | 13,12 | 12,75 | 12,90 | 1,18% | 23.041,00 |
| 11.04.2025 | 12,82 | 13,05 | 12,44 | 12,75 | 0,00% | 41.850,00 |
| 10.04.2025 | 12,74 | 13,09 | 12,58 | 12,75 | -1,92% | 91.776,00 |
| 09.04.2025 | 12,82 | 13,08 | 12,34 | 13,00 | 1,48% | 51.356,00 |
| 08.04.2025 | 13,19 | 13,21 | 12,76 | 12,81 | -2,29% | 38.543,00 |
| 07.04.2025 | 12,76 | 13,32 | 12,70 | 13,11 | 0,61% | 44.431,00 |
| 04.04.2025 | 13,23 | 13,45 | 12,99 | 13,03 | -2,69% | 33.896,00 |
| 03.04.2025 | 13,17 | 13,45 | 13,03 | 13,39 | 1,83% | 24.164,00 |
| 02.04.2025 | 13,20 | 13,40 | 13,11 | 13,15 | -0,90% | 5.522,00 |
| 01.04.2025 | 13,18 | 13,27 | 13,00 | 13,27 | 0,68% | 19.446,00 |
| 31.03.2025 | 13,24 | 13,44 | 13,11 | 13,18 | -1,42% | 35.330,00 |
| 28.03.2025 | 13,14 | 13,49 | 13,09 | 13,37 | 1,91% | 9.942,00 |
| 27.03.2025 | 13,19 | 13,26 | 12,81 | 13,12 | 0,69% | 26.045,00 |
| 26.03.2025 | 13,25 | 13,26 | 13,00 | 13,03 | -1,59% | 8.872,00 |
| 25.03.2025 | 13,37 | 13,60 | 13,00 | 13,24 | -0,60% | 26.518,00 |
| 24.03.2025 | 13,37 | 13,64 | 13,24 | 13,32 | -0,15% | 73.017,00 |
| 21.03.2025 | 13,24 | 13,50 | 13,14 | 13,34 | -0,82% | 149.872,00 |
| 20.03.2025 | 13,49 | 13,61 | 13,08 | 13,45 | 1,13% | 21.494,00 |
| 19.03.2025 | 13,06 | 13,74 | 13,06 | 13,30 | 0,00% | 30.437,00 |
| 18.03.2025 | 13,25 | 13,60 | 13,14 | 13,30 | -0,75% | 29.076,00 |
| 17.03.2025 | 12,85 | 13,75 | 12,85 | 13,40 | 2,21% | 39.758,00 |
| 14.03.2025 | 13,13 | 13,25 | 12,94 | 13,11 | 0,85% | 28.715,00 |
| 13.03.2025 | 12,88 | 13,14 | 12,85 | 13,00 | 0,54% | 26.937,00 |
| 12.03.2025 | 13,17 | 13,20 | 12,90 | 12,93 | -1,07% | 31.891,00 |
| 11.03.2025 | 12,90 | 13,09 | 12,70 | 13,07 | 1,32% | 48.584,00 |
| 10.03.2025 | 12,95 | 13,15 | 12,86 | 12,90 | -0,39% | 20.175,00 |
| 07.03.2025 | 12,90 | 13,14 | 12,87 | 12,95 | -0,38% | 17.731,00 |
| 06.03.2025 | 13,06 | 13,18 | 12,63 | 13,00 | 0,00% | 106.482,00 |
| 05.03.2025 | 13,01 | 13,17 | 12,90 | 13,00 | -0,69% | 34.420,00 |
| 04.03.2025 | 12,99 | 13,23 | 12,93 | 13,09 | 0,15% | 18.135,00 |
| 03.03.2025 | 13,09 | 13,12 | 12,84 | 13,07 | 0,38% | 14.262,00 |
| 28.02.2025 | 13,00 | 13,07 | 12,76 | 13,02 | 0,15% | 31.038,00 |
| 27.02.2025 | 13,03 | 13,12 | 12,88 | 13,00 | 0,00% | 23.961,00 |
| 26.02.2025 | 12,84 | 13,12 | 12,84 | 13,00 | -0,38% | 16.407,00 |
| 25.02.2025 | 12,94 | 13,10 | 12,81 | 13,05 | 1,16% | 19.308,00 |
| 24.02.2025 | 12,90 | 13,01 | 12,75 | 12,90 | 0,00% | 38.194,00 |
| 21.02.2025 | 13,09 | 13,11 | 12,80 | 12,90 | -0,62% | 15.787,00 |
| 20.02.2025 | 12,94 | 13,20 | 12,69 | 12,98 | -1,14% | 31.774,00 |
| 19.02.2025 | 12,88 | 13,18 | 12,88 | 13,13 | 1,39% | 30.561,00 |
| 18.02.2025 | 13,20 | 13,25 | 12,88 | 12,95 | -1,89% | 29.701,00 |
| 14.02.2025 | 13,00 | 13,20 | 12,79 | 13,20 | 1,93% | 66.884,00 |
| 13.02.2025 | 12,80 | 12,99 | 12,61 | 12,95 | 1,73% | 32.223,00 |
| 12.02.2025 | 12,68 | 12,79 | 12,63 | 12,73 | 0,16% | 27.920,00 |
| 11.02.2025 | 12,39 | 12,76 | 12,25 | 12,71 | 3,50% | 26.053,00 |
| 10.02.2025 | 12,47 | 12,50 | 12,25 | 12,28 | -0,24% | 38.066,00 |
| 07.02.2025 | 12,45 | 12,45 | 12,17 | 12,31 | -0,97% | 11.747,00 |
| 06.02.2025 | 12,50 | 12,99 | 12,18 | 12,43 | 0,24% | 63.999,00 |
| 05.02.2025 | 12,16 | 12,59 | 12,07 | 12,40 | -0,80% | 46.198,00 |
| 04.02.2025 | 11,85 | 12,50 | 11,61 | 12,50 | 6,02% | 43.195,00 |
| 03.02.2025 | 11,59 | 11,87 | 11,59 | 11,79 | -0,67% | 13.339,00 |
| 31.01.2025 | 12,26 | 12,26 | 11,65 | 11,87 | -2,94% | 39.665,00 |
| 30.01.2025 | 11,72 | 12,25 | 11,71 | 12,23 | 4,53% | 134.481,00 |
| 29.01.2025 | 11,61 | 11,90 | 11,61 | 11,70 | -0,59% | 14.480,00 |
| 28.01.2025 | 11,89 | 11,90 | 11,52 | 11,77 | -1,01% | 38.237,00 |
| 27.01.2025 | 11,61 | 11,92 | 11,47 | 11,89 | 0,51% | 46.587,00 |
| 24.01.2025 | 11,50 | 11,90 | 11,45 | 11,83 | 2,42% | 27.338,00 |
| 23.01.2025 | 11,55 | 11,60 | 11,42 | 11,55 | -0,09% | 24.810,00 |
| 22.01.2025 | 11,71 | 11,81 | 11,55 | 11,56 | -2,36% | 18.353,00 |
| 21.01.2025 | 11,80 | 11,93 | 11,65 | 11,84 | 0,85% | 19.173,00 |
| 17.01.2025 | 11,80 | 11,89 | 11,57 | 11,74 | 0,00% | 23.216,00 |
| 16.01.2025 | 11,50 | 11,88 | 11,45 | 11,74 | 2,26% | 12.835,00 |
| 15.01.2025 | 11,59 | 11,59 | 11,43 | 11,48 | 0,88% | 7.378,00 |
| 14.01.2025 | 11,35 | 11,54 | 11,24 | 11,38 | 0,80% | 49.497,00 |
| 13.01.2025 | 11,41 | 11,41 | 11,11 | 11,29 | 0,09% | 32.182,00 |
| 10.01.2025 | 11,48 | 11,48 | 11,21 | 11,28 | -1,05% | 15.883,00 |
| 08.01.2025 | 11,23 | 11,41 | 11,15 | 11,40 | 1,06% | 31.299,00 |
| 07.01.2025 | 11,39 | 11,41 | 11,19 | 11,28 | -1,31% | 49.396,00 |
| 06.01.2025 | 11,63 | 11,64 | 11,43 | 11,43 | -1,04% | 14.903,00 |
| 03.01.2025 | 11,91 | 11,91 | 11,37 | 11,55 | 1,49% | 16.330,00 |
| 02.01.2025 | 11,54 | 11,62 | 11,31 | 11,38 | -1,39% | 40.124,00 |
| 31.12.2024 | 11,54 | 11,69 | 11,43 | 11,54 | -0,52% | 38.318,00 |
| 30.12.2024 | 11,76 | 11,88 | 11,60 | 11,60 | -0,09% | 36.290,00 |
| 27.12.2024 | 11,62 | 11,76 | 11,49 | 11,61 | 0,78% | 11.407,00 |
| 26.12.2024 | 11,38 | 11,61 | 11,38 | 11,52 | 0,79% | 7.938,00 |
| 24.12.2024 | 11,28 | 11,63 | 11,28 | 11,43 | 0,62% | 9.924,00 |
| 23.12.2024 | 11,19 | 11,36 | 11,18 | 11,36 | 1,07% | 15.993,00 |
| 20.12.2024 | 11,20 | 11,52 | 11,13 | 11,24 | 0,09% | 55.552,00 |
| 19.12.2024 | 11,39 | 11,43 | 11,19 | 11,23 | 0,18% | 31.138,00 |
| 18.12.2024 | 11,38 | 11,60 | 11,12 | 11,21 | -1,58% | 42.537,00 |
| 17.12.2024 | 11,57 | 11,57 | 11,39 | 11,39 | -1,81% | 21.130,00 |
| 16.12.2024 | 11,82 | 11,82 | 11,45 | 11,60 | -1,11% | 17.794,00 |
| 13.12.2024 | 11,73 | 11,93 | 11,60 | 11,73 | 0,00% | 26.498,00 |