11,890$
-0,25%
Echtzeit-Aktienkurs Star Group LP
Bid:
Ask:
Aktienkurse zur Star Group LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,97 | 12,00 | 11,80 | 11,89 | -0,25% | 7.186,00 |
| 16.10.2024 | 11,79 | 12,01 | 11,57 | 11,92 | 1,10% | 13.663,00 |
| 15.10.2024 | 11,61 | 11,89 | 11,56 | 11,79 | 2,34% | 10.501,00 |
| 14.10.2024 | 11,43 | 11,59 | 11,37 | 11,52 | 0,00% | 21.079,00 |
| 11.10.2024 | 11,32 | 11,65 | 11,25 | 11,52 | 1,23% | 20.101,00 |
| 10.10.2024 | 11,15 | 11,47 | 11,15 | 11,38 | 0,89% | 15.736,00 |
| 09.10.2024 | 11,20 | 11,44 | 11,14 | 11,28 | -0,09% | 9.854,00 |
| 08.10.2024 | 11,24 | 11,59 | 11,24 | 11,29 | -0,35% | 25.742,00 |
| 07.10.2024 | 11,20 | 11,65 | 11,15 | 11,33 | 0,53% | 12.841,00 |
| 04.10.2024 | 11,58 | 11,73 | 11,14 | 11,27 | -3,01% | 28.018,00 |
| 03.10.2024 | 11,55 | 11,80 | 11,40 | 11,62 | 0,00% | 13.170,00 |
| 02.10.2024 | 12,10 | 12,11 | 11,62 | 11,62 | -3,97% | 13.997,00 |
| 01.10.2024 | 11,64 | 12,45 | 11,64 | 12,10 | 3,07% | 31.170,00 |
| 30.09.2024 | 12,07 | 12,10 | 11,64 | 11,74 | -1,01% | 13.147,00 |
| 27.09.2024 | 11,36 | 12,14 | 11,36 | 11,86 | 3,31% | 25.515,00 |
| 26.09.2024 | 11,46 | 11,90 | 11,40 | 11,48 | -0,26% | 27.207,00 |
| 25.09.2024 | 11,57 | 11,78 | 11,38 | 11,51 | -1,20% | 21.267,00 |
| 24.09.2024 | 11,74 | 11,90 | 11,44 | 11,65 | 0,34% | 23.351,00 |
| 23.09.2024 | 11,71 | 11,74 | 11,48 | 11,61 | -1,44% | 16.802,00 |
| 20.09.2024 | 11,84 | 12,03 | 11,61 | 11,78 | -1,26% | 16.479,00 |
| 19.09.2024 | 12,07 | 12,07 | 11,81 | 11,93 | -1,40% | 17.048,00 |
| 18.09.2024 | 12,10 | 12,23 | 11,98 | 12,10 | -0,33% | 17.817,00 |
| 17.09.2024 | 12,18 | 12,24 | 12,00 | 12,14 | 0,50% | 9.134,00 |
| 16.09.2024 | 11,85 | 12,15 | 11,85 | 12,08 | 1,60% | 12.185,00 |
| 13.09.2024 | 12,17 | 12,25 | 11,84 | 11,89 | -3,02% | 44.159,00 |
| 12.09.2024 | 12,50 | 12,50 | 12,20 | 12,26 | -1,37% | 19.282,00 |
| 11.09.2024 | 12,29 | 12,64 | 12,10 | 12,43 | 1,64% | 51.918,00 |
| 10.09.2024 | 11,70 | 12,42 | 11,41 | 12,23 | 4,44% | 71.923,00 |
| 09.09.2024 | 11,18 | 11,72 | 11,15 | 11,71 | 4,09% | 14.899,00 |
| 06.09.2024 | 11,62 | 11,62 | 11,19 | 11,25 | -0,27% | 12.659,00 |
| 05.09.2024 | 11,38 | 11,87 | 11,20 | 11,28 | -1,23% | 67.137,00 |
| 04.09.2024 | 11,39 | 11,69 | 11,32 | 11,42 | -0,61% | 9.505,00 |
| 03.09.2024 | 11,58 | 11,71 | 11,29 | 11,49 | -0,35% | 24.820,00 |
| 30.08.2024 | 11,50 | 11,74 | 11,30 | 11,53 | 2,40% | 29.700,00 |
| 29.08.2024 | 11,28 | 11,44 | 11,16 | 11,26 | -0,79% | 31.487,00 |
| 28.08.2024 | 11,45 | 11,49 | 11,25 | 11,35 | -0,70% | 12.748,00 |
| 27.08.2024 | 11,55 | 11,77 | 11,27 | 11,43 | -1,64% | 17.626,00 |
| 26.08.2024 | 11,57 | 11,75 | 11,57 | 11,62 | -0,26% | 19.717,00 |
| 23.08.2024 | 11,67 | 11,78 | 11,48 | 11,65 | -0,68% | 14.188,00 |
| 22.08.2024 | 11,63 | 11,74 | 11,44 | 11,73 | 0,17% | 16.268,00 |
| 21.08.2024 | 11,77 | 11,79 | 11,56 | 11,71 | -0,93% | 9.523,00 |
| 20.08.2024 | 11,88 | 11,88 | 11,55 | 11,82 | 0,00% | 29.637,00 |
| 19.08.2024 | 11,77 | 11,97 | 11,70 | 11,82 | -0,34% | 24.856,00 |
| 16.08.2024 | 11,45 | 11,87 | 11,25 | 11,86 | 2,95% | 42.472,00 |
| 15.08.2024 | 11,15 | 11,56 | 11,12 | 11,52 | 4,44% | 36.836,00 |
| 14.08.2024 | 11,05 | 11,12 | 10,88 | 11,03 | -1,08% | 86.792,00 |
| 13.08.2024 | 10,99 | 11,20 | 10,93 | 11,15 | 1,18% | 41.912,00 |
| 12.08.2024 | 11,05 | 11,16 | 10,90 | 11,02 | -0,18% | 30.500,00 |
| 09.08.2024 | 11,19 | 11,19 | 10,95 | 11,04 | -0,27% | 18.721,00 |
| 08.08.2024 | 11,32 | 11,37 | 10,86 | 11,07 | -0,72% | 32.637,00 |
| 07.08.2024 | 11,19 | 11,40 | 10,97 | 11,15 | 2,76% | 59.021,00 |
| 06.08.2024 | 10,37 | 11,07 | 10,37 | 10,85 | 5,65% | 57.449,00 |
| 05.08.2024 | 10,42 | 10,55 | 10,11 | 10,27 | -3,20% | 48.869,00 |
| 02.08.2024 | 10,63 | 10,85 | 10,50 | 10,61 | -1,21% | 33.473,00 |
| 01.08.2024 | 10,95 | 11,01 | 10,51 | 10,74 | -2,89% | 20.341,00 |
| 31.07.2024 | 10,93 | 11,39 | 10,87 | 11,06 | 0,82% | 44.297,00 |
| 30.07.2024 | 10,91 | 11,04 | 10,87 | 10,97 | 0,00% | 34.241,00 |
| 29.07.2024 | 11,07 | 11,14 | 10,93 | 10,97 | -3,77% | 15.986,00 |
| 26.07.2024 | 11,21 | 11,46 | 11,21 | 11,40 | 1,06% | 23.304,00 |
| 25.07.2024 | 11,06 | 11,33 | 11,06 | 11,28 | 1,99% | 12.804,00 |
| 24.07.2024 | 11,16 | 11,32 | 10,98 | 11,06 | -1,43% | 28.851,00 |
| 23.07.2024 | 11,13 | 11,36 | 11,13 | 11,22 | -0,62% | 16.871,00 |
| 22.07.2024 | 11,20 | 11,31 | 11,19 | 11,29 | 0,27% | 23.629,00 |
| 19.07.2024 | 11,24 | 11,32 | 11,20 | 11,26 | -0,53% | 10.205,00 |
| 18.07.2024 | 11,41 | 11,41 | 11,25 | 11,32 | 0,09% | 20.754,00 |
| 17.07.2024 | 11,08 | 11,36 | 11,00 | 11,31 | 1,98% | 18.114,00 |
| 16.07.2024 | 10,95 | 11,10 | 10,95 | 11,09 | 0,00% | 43.392,00 |
| 15.07.2024 | 11,20 | 11,29 | 10,98 | 11,09 | 0,18% | 57.931,00 |
| 12.07.2024 | 11,00 | 11,19 | 10,98 | 11,07 | 1,56% | 35.250,00 |
| 11.07.2024 | 10,68 | 11,00 | 10,67 | 10,90 | 2,35% | 25.367,00 |
| 10.07.2024 | 10,64 | 10,72 | 10,64 | 10,65 | 0,09% | 17.015,00 |
| 09.07.2024 | 10,67 | 10,78 | 10,59 | 10,64 | -0,65% | 21.307,00 |
| 08.07.2024 | 10,75 | 10,86 | 10,70 | 10,71 | -1,02% | 16.847,00 |
| 05.07.2024 | 10,84 | 10,93 | 10,82 | 10,82 | -1,01% | 18.595,00 |
| 03.07.2024 | 10,85 | 11,04 | 10,62 | 10,93 | 0,46% | 26.518,00 |
| 02.07.2024 | 10,76 | 11,02 | 10,76 | 10,88 | 0,37% | 27.662,00 |
| 01.07.2024 | 10,93 | 11,01 | 10,74 | 10,84 | 1,88% | 64.126,00 |
| 28.06.2024 | 10,73 | 10,79 | 10,64 | 10,64 | -0,93% | 73.447,00 |
| 27.06.2024 | 10,81 | 10,93 | 10,66 | 10,74 | -0,46% | 42.866,00 |
| 26.06.2024 | 10,85 | 11,08 | 10,67 | 10,79 | -0,74% | 35.114,00 |
| 25.06.2024 | 11,07 | 11,07 | 10,86 | 10,87 | -1,09% | 40.294,00 |
| 24.06.2024 | 11,00 | 11,13 | 10,92 | 10,99 | -0,27% | 59.214,00 |
| 21.06.2024 | 10,84 | 11,07 | 10,75 | 11,02 | 0,82% | 181.838,00 |
| 20.06.2024 | 10,85 | 11,03 | 10,79 | 10,93 | 1,30% | 64.878,00 |
| 18.06.2024 | 10,79 | 10,87 | 10,68 | 10,79 | -1,01% | 62.507,00 |
| 17.06.2024 | 10,87 | 10,92 | 10,62 | 10,90 | -0,46% | 69.503,00 |
| 14.06.2024 | 10,80 | 10,98 | 10,80 | 10,95 | 0,83% | 53.435,00 |
| 13.06.2024 | 10,95 | 10,95 | 10,81 | 10,86 | -1,27% | 39.176,00 |
| 12.06.2024 | 10,83 | 11,02 | 10,71 | 11,00 | 1,57% | 67.422,00 |
| 11.06.2024 | 11,01 | 11,01 | 10,79 | 10,83 | -2,70% | 65.744,00 |
| 10.06.2024 | 10,99 | 11,24 | 10,75 | 11,13 | 1,55% | 55.488,00 |
| 07.06.2024 | 11,02 | 11,11 | 10,91 | 10,96 | -0,90% | 40.523,00 |
| 06.06.2024 | 11,10 | 11,11 | 10,88 | 11,06 | -1,69% | 39.313,00 |
| 05.06.2024 | 11,25 | 11,40 | 11,22 | 11,25 | -1,40% | 24.301,00 |
| 04.06.2024 | 11,11 | 11,41 | 11,10 | 11,41 | 1,06% | 83.727,00 |
| 03.06.2024 | 10,83 | 11,35 | 10,79 | 11,29 | 5,22% | 63.361,00 |
| 31.05.2024 | 11,03 | 11,11 | 10,53 | 10,73 | -2,45% | 729.964,00 |
| 30.05.2024 | 10,80 | 11,15 | 10,80 | 11,00 | 1,10% | 76.114,00 |
| 29.05.2024 | 10,50 | 11,10 | 10,50 | 10,88 | 3,23% | 81.687,00 |
| 28.05.2024 | 10,02 | 10,59 | 10,00 | 10,54 | 5,51% | 84.832,00 |