1,300$
-2,26%
Echtzeit-Aktienkurs Strata Skin Sciences Inc.
Bid:
Ask:
Aktienkurse zur Strata Skin Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,34 | 1,37 | 1,30 | 1,30 | -2,26% | 36.309,00 |
| 16.12.2025 | 1,32 | 1,36 | 1,29 | 1,33 | -2,21% | 41.799,00 |
| 15.12.2025 | 1,40 | 1,43 | 1,36 | 1,36 | -4,23% | 75.284,00 |
| 12.12.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -3,40% | 87.940,00 |
| 11.12.2025 | 1,40 | 1,52 | 1,37 | 1,47 | 3,16% | 195.170,00 |
| 10.12.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -3,06% | 54.426,00 |
| 09.12.2025 | 1,43 | 1,48 | 1,39 | 1,47 | 6,52% | 89.601,00 |
| 08.12.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -4,17% | 19.397,00 |
| 05.12.2025 | 1,46 | 1,48 | 1,42 | 1,44 | -1,37% | 38.724,00 |
| 04.12.2025 | 1,35 | 1,46 | 1,35 | 1,46 | 3,55% | 26.276,00 |
| 03.12.2025 | 1,36 | 1,42 | 1,35 | 1,41 | 1,44% | 43.775,00 |
| 02.12.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -2,80% | 57.333,00 |
| 01.12.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -4,67% | 37.581,00 |
| 28.11.2025 | 1,41 | 1,50 | 1,37 | 1,50 | 10,29% | 64.697,00 |
| 26.11.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -1,23% | 47.140,00 |
| 25.11.2025 | 1,38 | 1,46 | 1,30 | 1,38 | 5,92% | 115.044,00 |
| 24.11.2025 | 1,28 | 1,33 | 1,26 | 1,30 | -1,37% | 94.638,00 |
| 20.11.2025 | 1,35 | 1,39 | 1,30 | 1,32 | -1,93% | 95.688,00 |
| 19.11.2025 | 1,37 | 1,39 | 1,33 | 1,34 | -2,61% | 73.838,00 |
| 18.11.2025 | 1,43 | 1,44 | 1,38 | 1,38 | -5,48% | 66.406,00 |
| 17.11.2025 | 1,34 | 1,49 | 1,34 | 1,46 | -5,50% | 113.311,00 |
| 13.11.2025 | 1,64 | 1,67 | 1,54 | 1,55 | -8,04% | 105.465,00 |
| 12.11.2025 | 1,71 | 1,73 | 1,65 | 1,68 | -1,75% | 57.057,00 |
| 11.11.2025 | 1,69 | 1,71 | 1,64 | 1,71 | -1,16% | 73.980,00 |
| 10.11.2025 | 1,63 | 1,73 | 1,60 | 1,73 | 5,49% | 134.109,00 |
| 07.11.2025 | 1,62 | 1,67 | 1,54 | 1,64 | 1,23% | 129.811,00 |
| 06.11.2025 | 1,74 | 1,75 | 1,60 | 1,62 | -4,71% | 116.067,00 |
| 05.11.2025 | 1,74 | 1,74 | 1,68 | 1,70 | 0,59% | 71.410,00 |
| 04.11.2025 | 1,66 | 1,75 | 1,66 | 1,69 | -1,74% | 82.299,00 |
| 03.11.2025 | 1,70 | 1,74 | 1,67 | 1,72 | -3,37% | 191.544,00 |
| 31.10.2025 | 1,83 | 1,83 | 1,75 | 1,78 | -2,73% | 182.528,00 |
| 30.10.2025 | 1,70 | 1,92 | 1,69 | 1,83 | 5,17% | 444.346,00 |
| 29.10.2025 | 2,20 | 2,29 | 1,67 | 1,74 | -9,84% | 4.509.235,00 |
| 28.10.2025 | 1,67 | 2,00 | 1,63 | 1,93 | 14,88% | 9.241.498,00 |
| 27.10.2025 | 1,74 | 1,76 | 1,63 | 1,68 | -1,75% | 104.695,00 |
| 24.10.2025 | 1,73 | 1,77 | 1,64 | 1,71 | 0,59% | 111.980,00 |
| 23.10.2025 | 1,63 | 1,75 | 1,57 | 1,70 | 4,29% | 165.072,00 |
| 22.10.2025 | 1,66 | 1,68 | 1,53 | 1,63 | -3,55% | 213.975,00 |
| 21.10.2025 | 1,94 | 1,94 | 1,67 | 1,69 | -12,44% | 211.237,00 |
| 20.10.2025 | 1,90 | 1,98 | 1,88 | 1,93 | 2,12% | 202.604,00 |
| 17.10.2025 | 1,93 | 2,09 | 1,89 | 1,89 | -9,13% | 312.087,00 |
| 16.10.2025 | 1,87 | 2,22 | 1,87 | 2,08 | 4,52% | 680.126,00 |
| 15.10.2025 | 2,08 | 2,08 | 1,82 | 1,99 | -8,72% | 1.682.542,00 |
| 14.10.2025 | 2,58 | 2,65 | 2,04 | 2,18 | 41,56% | 102.976.101,00 |
| 13.10.2025 | 1,51 | 1,54 | 1,50 | 1,54 | 0,65% | 98.390,00 |
| 10.10.2025 | 1,73 | 1,80 | 1,53 | 1,53 | -11,56% | 137.477,00 |
| 09.10.2025 | 1,82 | 1,90 | 1,73 | 1,73 | -5,98% | 132.840,00 |
| 08.10.2025 | 1,87 | 1,93 | 1,84 | 1,84 | -4,66% | 103.144,00 |
| 07.10.2025 | 1,93 | 1,97 | 1,87 | 1,93 | 1,58% | 90.591,00 |
| 06.10.2025 | 2,05 | 2,07 | 1,87 | 1,90 | -8,21% | 246.199,00 |
| 02.10.2025 | 2,04 | 2,14 | 2,00 | 2,07 | 0,49% | 130.225,00 |
| 01.10.2025 | 2,06 | 2,16 | 2,03 | 2,06 | 0,00% | 163.151,00 |
| 30.09.2025 | 2,20 | 2,20 | 2,01 | 2,06 | -4,19% | 256.317,00 |
| 29.09.2025 | 2,22 | 2,34 | 2,13 | 2,15 | -9,28% | 208.326,00 |
| 26.09.2025 | 1,98 | 2,58 | 1,95 | 2,37 | 20,92% | 1.288.878,00 |
| 25.09.2025 | 2,00 | 2,01 | 1,86 | 1,96 | -7,98% | 397.993,00 |
| 24.09.2025 | 2,26 | 2,64 | 2,10 | 2,13 | -17,76% | 2.024.409,00 |
| 23.09.2025 | 2,52 | 3,04 | 2,23 | 2,59 | 52,35% | 108.639.707,00 |
| 22.09.2025 | 1,55 | 1,76 | 1,46 | 1,70 | 9,68% | 4.445.886,00 |
| 19.09.2025 | 1,55 | 1,59 | 1,50 | 1,55 | 0,00% | 72.013,00 |
| 18.09.2025 | 1,42 | 1,55 | 1,39 | 1,55 | 11,51% | 150.104,00 |
| 17.09.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -0,71% | 64.764,00 |
| 16.09.2025 | 1,56 | 1,56 | 1,38 | 1,40 | -10,26% | 162.142,00 |
| 15.09.2025 | 1,57 | 1,60 | 1,54 | 1,56 | -0,64% | 99.673,00 |
| 12.09.2025 | 1,57 | 1,64 | 1,52 | 1,57 | 0,00% | 177.066,00 |
| 11.09.2025 | 1,59 | 1,70 | 1,57 | 1,57 | -3,09% | 229.919,00 |
| 10.09.2025 | 1,59 | 1,68 | 1,56 | 1,62 | 1,25% | 301.560,00 |
| 09.09.2025 | 1,65 | 1,74 | 1,52 | 1,60 | -7,25% | 458.363,00 |
| 08.09.2025 | 1,78 | 1,83 | 1,66 | 1,73 | -3,09% | 275.522,00 |
| 05.09.2025 | 1,70 | 1,87 | 1,61 | 1,78 | 4,71% | 426.913,00 |
| 04.09.2025 | 1,95 | 1,99 | 1,61 | 1,70 | -9,09% | 2.752.587,00 |
| 03.09.2025 | 2,30 | 2,42 | 1,84 | 1,87 | -33,92% | 1.616.961,00 |
| 02.09.2025 | 3,53 | 3,86 | 2,47 | 2,83 | 18,91% | 44.835.730,00 |
| 29.08.2025 | 2,19 | 2,59 | 1,95 | 2,38 | 17,24% | 4.457.954,00 |
| 28.08.2025 | 2,17 | 2,32 | 1,90 | 2,03 | -3,33% | 592.449,00 |
| 27.08.2025 | 1,68 | 2,43 | 1,67 | 2,10 | 27,27% | 1.955.511,00 |
| 26.08.2025 | 1,71 | 1,72 | 1,61 | 1,65 | -2,37% | 15.771,00 |
| 25.08.2025 | 1,69 | 1,82 | 1,62 | 1,69 | -3,43% | 13.941,00 |
| 22.08.2025 | 1,67 | 1,76 | 1,67 | 1,75 | 0,00% | 18.095,00 |
| 21.08.2025 | 1,70 | 1,77 | 1,69 | 1,75 | -1,96% | 5.906,00 |
| 20.08.2025 | 1,71 | 1,80 | 1,68 | 1,79 | -2,46% | 18.559,00 |
| 19.08.2025 | 1,80 | 1,92 | 1,79 | 1,83 | 2,23% | 9.224,00 |
| 18.08.2025 | 1,81 | 1,86 | 1,72 | 1,79 | -1,65% | 26.728,00 |
| 15.08.2025 | 1,78 | 1,84 | 1,78 | 1,82 | 0,55% | 3.305,00 |
| 14.08.2025 | 1,86 | 1,95 | 1,78 | 1,81 | -3,72% | 12.379,00 |
| 13.08.2025 | 1,91 | 1,92 | 1,86 | 1,88 | 3,87% | 10.802,00 |
| 12.08.2025 | 1,90 | 1,92 | 1,81 | 1,81 | -4,69% | 6.996,00 |
| 11.08.2025 | 1,78 | 1,90 | 1,78 | 1,90 | 6,69% | 9.570,00 |
| 08.08.2025 | 1,88 | 1,91 | 1,78 | 1,78 | -6,81% | 20.440,00 |
| 07.08.2025 | 1,90 | 1,95 | 1,88 | 1,91 | 0,00% | 5.506,00 |
| 06.08.2025 | 1,95 | 1,97 | 1,91 | 1,91 | -2,05% | 14.922,00 |
| 05.08.2025 | 1,92 | 1,95 | 1,89 | 1,95 | 1,04% | 10.097,00 |
| 04.08.2025 | 1,97 | 1,97 | 1,92 | 1,93 | -1,03% | 12.221,00 |
| 01.08.2025 | 1,92 | 1,96 | 1,92 | 1,95 | 0,00% | 6.599,00 |
| 31.07.2025 | 1,98 | 2,03 | 1,89 | 1,95 | 2,25% | 14.178,00 |
| 30.07.2025 | 1,94 | 2,07 | 1,89 | 1,91 | 0,90% | 11.782,00 |
| 29.07.2025 | 1,92 | 2,00 | 1,88 | 1,89 | -2,07% | 17.358,00 |
| 28.07.2025 | 1,96 | 2,03 | 1,92 | 1,93 | -1,53% | 21.478,00 |
| 25.07.2025 | 2,06 | 2,07 | 1,86 | 1,96 | -2,97% | 19.976,00 |
| 24.07.2025 | 2,06 | 2,11 | 2,02 | 2,02 | -1,70% | 22.014,00 |