0,345$
-9,78%
Echtzeit-Aktienkurs Strata Skin Sciences
Bid:
Ask:
Aktienkurse zur Strata Skin Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,38 | 0,39 | 0,28 | 0,35 | -9,69% | 1.559.212,00 |
| 12.02.2026 | 0,48 | 0,48 | 0,36 | 0,38 | -68,17% | 3.923.416,00 |
| 11.02.2026 | 1,24 | 1,25 | 1,16 | 1,20 | -3,23% | 136.072,00 |
| 10.02.2026 | 1,23 | 1,26 | 1,16 | 1,24 | 6,90% | 393.254,00 |
| 09.02.2026 | 1,06 | 1,32 | 1,03 | 1,16 | 8,41% | 1.041.156,00 |
| 06.02.2026 | 1,05 | 1,12 | 1,04 | 1,07 | 1,90% | 111.474,00 |
| 05.02.2026 | 1,10 | 1,16 | 1,00 | 1,05 | -4,55% | 109.312,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,10 | 1,10 | -7,56% | 73.493,00 |
| 03.02.2026 | 1,24 | 1,28 | 1,15 | 1,19 | -7,03% | 141.890,00 |
| 02.02.2026 | 1,19 | 1,28 | 1,18 | 1,28 | 5,79% | 84.123,00 |
| 30.01.2026 | 1,22 | 1,24 | 1,15 | 1,21 | -0,82% | 140.039,00 |
| 29.01.2026 | 1,27 | 1,27 | 1,19 | 1,22 | -3,94% | 123.959,00 |
| 28.01.2026 | 1,23 | 1,35 | 1,22 | 1,27 | 3,25% | 136.683,00 |
| 27.01.2026 | 1,24 | 1,26 | 1,22 | 1,23 | 0,00% | 36.170,00 |
| 26.01.2026 | 1,29 | 1,30 | 1,22 | 1,23 | -4,65% | 94.146,00 |
| 22.01.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 1,57% | 55.659,00 |
| 21.01.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -0,78% | 46.513,00 |
| 20.01.2026 | 1,26 | 1,30 | 1,26 | 1,28 | -1,54% | 40.714,00 |
| 16.01.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,78% | 23.671,00 |
| 15.01.2026 | 1,26 | 1,35 | 1,26 | 1,29 | 0,78% | 51.399,00 |
| 14.01.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -0,78% | 40.745,00 |
| 13.01.2026 | 1,28 | 1,29 | 1,26 | 1,29 | -1,00% | 40.145,00 |
| 12.01.2026 | 1,31 | 1,33 | 1,28 | 1,30 | -0,76% | 26.937,00 |
| 09.01.2026 | 1,31 | 1,34 | 1,30 | 1,31 | -2,01% | 23.785,00 |
| 08.01.2026 | 1,38 | 1,38 | 1,32 | 1,34 | -1,47% | 30.731,00 |
| 07.01.2026 | 1,34 | 1,36 | 1,29 | 1,36 | 2,26% | 45.923,00 |
| 06.01.2026 | 1,30 | 1,34 | 1,29 | 1,33 | 0,76% | 54.681,00 |
| 05.01.2026 | 1,28 | 1,39 | 1,26 | 1,32 | 3,94% | 138.831,00 |
| 02.01.2026 | 1,25 | 1,31 | 1,25 | 1,27 | 0,79% | 43.135,00 |
| 31.12.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -0,79% | 71.413,00 |
| 30.12.2025 | 1,38 | 1,39 | 1,25 | 1,27 | -7,30% | 114.173,00 |
| 29.12.2025 | 1,18 | 1,45 | 1,18 | 1,37 | 11,38% | 930.932,00 |
| 26.12.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -3,15% | 34.443,00 |
| 24.12.2025 | 1,22 | 1,31 | 1,20 | 1,27 | 4,10% | 91.331,00 |
| 23.12.2025 | 1,31 | 1,31 | 1,21 | 1,22 | -4,69% | 100.500,00 |
| 22.12.2025 | 1,24 | 1,33 | 1,21 | 1,28 | 4,49% | 120.078,00 |
| 19.12.2025 | 1,26 | 1,27 | 1,20 | 1,23 | -0,41% | 104.800,00 |
| 18.12.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -5,38% | 86.524,00 |
| 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 |