2,330$
-9,69%
Echtzeit-Aktienkurs Strata Skin Sciences Inc.
Bid:
Ask:
Aktienkurse zur Strata Skin Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,40 | 2,50 | 2,33 | 2,33 | -9,69% | 30.244,00 |
| 02.07.2025 | 2,36 | 2,89 | 2,26 | 2,58 | 8,40% | 71.622,00 |
| 01.07.2025 | 2,32 | 2,49 | 2,31 | 2,38 | 3,93% | 7.210,00 |
| 30.06.2025 | 2,31 | 2,50 | 2,29 | 2,29 | 1,78% | 22.032,00 |
| 27.06.2025 | 2,24 | 2,37 | 2,24 | 2,25 | -3,85% | 33.288,00 |
| 26.06.2025 | 2,29 | 2,40 | 2,20 | 2,34 | 1,74% | 41.611,00 |
| 25.06.2025 | 2,32 | 2,43 | 2,30 | 2,30 | -1,29% | 1.406,00 |
| 24.06.2025 | 2,31 | 2,33 | 2,28 | 2,33 | 0,00% | 3.888,00 |
| 23.06.2025 | 2,22 | 2,33 | 2,20 | 2,33 | 0,87% | 5.419,00 |
| 20.06.2025 | 2,37 | 2,50 | 2,31 | 2,31 | -2,12% | 10.100,00 |
| 18.06.2025 | 2,30 | 2,38 | 2,27 | 2,36 | 3,51% | 5.121,00 |
| 17.06.2025 | 2,29 | 2,29 | 2,20 | 2,28 | 3,64% | 3.892,00 |
| 16.06.2025 | 2,27 | 2,29 | 2,20 | 2,20 | -2,83% | 2.898,00 |
| 13.06.2025 | 2,26 | 2,27 | 2,22 | 2,26 | 0,62% | 3.258,00 |
| 12.06.2025 | 2,28 | 2,29 | 2,25 | 2,25 | -3,23% | 2.605,00 |
| 11.06.2025 | 2,35 | 2,40 | 2,33 | 2,33 | -1,06% | 2.071,00 |
| 10.06.2025 | 2,35 | 2,38 | 2,35 | 2,35 | -1,26% | 4.093,00 |
| 09.06.2025 | 2,42 | 2,44 | 2,33 | 2,38 | -2,06% | 13.024,00 |
| 06.06.2025 | 2,43 | 2,56 | 2,39 | 2,43 | -0,69% | 6.374,00 |
| 05.06.2025 | 2,38 | 2,45 | 2,35 | 2,45 | 5,02% | 1.981,00 |
| 04.06.2025 | 2,40 | 2,40 | 2,33 | 2,33 | 0,00% | 1.719,00 |
| 03.06.2025 | 2,43 | 2,43 | 2,29 | 2,33 | -6,16% | 3.363,00 |
| 02.06.2025 | 2,51 | 2,51 | 2,48 | 2,48 | 2,18% | 2.308,00 |
| 30.05.2025 | 2,42 | 2,62 | 2,42 | 2,43 | -2,41% | 2.828,00 |
| 29.05.2025 | 2,59 | 2,59 | 2,49 | 2,49 | -7,85% | 4.847,00 |
| 28.05.2025 | 2,88 | 2,91 | 2,55 | 2,70 | -6,83% | 8.619,00 |
| 27.05.2025 | 2,47 | 2,96 | 2,28 | 2,90 | 11,97% | 66.729,00 |
| 23.05.2025 | 2,44 | 2,81 | 2,40 | 2,59 | 4,86% | 52.071,00 |
| 22.05.2025 | 2,42 | 2,56 | 2,42 | 2,47 | -1,20% | 4.588,00 |
| 21.05.2025 | 2,40 | 2,60 | 2,39 | 2,50 | 3,73% | 12.940,00 |
| 20.05.2025 | 2,40 | 2,54 | 2,40 | 2,41 | -2,82% | 987,00 |
| 19.05.2025 | 2,50 | 2,85 | 2,36 | 2,48 | -6,42% | 13.161,00 |
| 16.05.2025 | 2,55 | 2,69 | 2,38 | 2,65 | -1,12% | 2.214,00 |
| 15.05.2025 | 2,78 | 2,78 | 2,24 | 2,68 | 1,48% | 32.178,00 |
| 14.05.2025 | 2,51 | 2,67 | 2,51 | 2,64 | 3,57% | 2.605,00 |
| 13.05.2025 | 2,55 | 2,62 | 2,55 | 2,55 | 0,00% | 961,00 |
| 12.05.2025 | 2,65 | 2,65 | 2,47 | 2,55 | 3,66% | 4.805,00 |
| 09.05.2025 | 2,49 | 2,81 | 2,33 | 2,46 | -1,60% | 11.635,00 |
| 08.05.2025 | 2,62 | 2,84 | 2,20 | 2,50 | -4,58% | 52.623,00 |
| 07.05.2025 | 2,88 | 2,88 | 2,10 | 2,62 | 2,75% | 75.280,00 |
| 06.05.2025 | 2,83 | 2,84 | 2,10 | 2,55 | -4,85% | 23.806,00 |
| 05.05.2025 | 2,68 | 2,86 | 2,68 | 2,68 | 1,90% | 7.223,00 |
| 02.05.2025 | 2,65 | 2,65 | 2,63 | 2,63 | -2,59% | 2.399,00 |
| 01.05.2025 | 2,60 | 2,70 | 2,57 | 2,70 | 2,66% | 2.030,00 |
| 30.04.2025 | 2,62 | 2,63 | 2,53 | 2,63 | 3,95% | 490,00 |
| 29.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,32% | 120,00 |
| 25.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | 495,00 |
| 24.04.2025 | 2,63 | 2,63 | 2,62 | 2,62 | 0,96% | 457,00 |
| 23.04.2025 | 2,60 | 2,70 | 2,60 | 2,60 | -3,17% | 431,00 |
| 22.04.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 0,11% | 1.121,00 |
| 21.04.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 5,81% | 557,00 |
| 17.04.2025 | 2,53 | 2,62 | 2,53 | 2,53 | 0,32% | 9.623,00 |
| 16.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,10% | 326,00 |
| 15.04.2025 | 2,57 | 2,60 | 2,55 | 2,55 | 1,19% | 1.014,00 |
| 14.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | 218,00 |
| 11.04.2025 | 2,60 | 2,60 | 2,53 | 2,53 | 0,80% | 536,00 |
| 10.04.2025 | 2,69 | 2,69 | 2,51 | 2,51 | -6,34% | 674,00 |
| 08.04.2025 | 2,51 | 2,68 | 2,51 | 2,68 | 1,13% | 542,00 |
| 07.04.2025 | 2,51 | 2,65 | 2,51 | 2,65 | 2,36% | 1.529,00 |
| 04.04.2025 | 2,67 | 2,69 | 2,54 | 2,59 | -1,18% | 2.593,00 |
| 03.04.2025 | 2,58 | 2,68 | 2,54 | 2,62 | -0,76% | 1.548,00 |
| 02.04.2025 | 2,59 | 2,70 | 2,59 | 2,64 | -1,12% | 1.817,00 |
| 01.04.2025 | 2,70 | 2,70 | 2,55 | 2,67 | 1,14% | 1.095,00 |
| 31.03.2025 | 2,65 | 2,70 | 2,62 | 2,64 | -1,86% | 2.240,00 |
| 28.03.2025 | 2,58 | 2,69 | 2,58 | 2,69 | -0,74% | 4.287,00 |
| 27.03.2025 | 2,54 | 2,72 | 2,53 | 2,71 | 3,83% | 2.176,00 |
| 26.03.2025 | 2,70 | 2,70 | 2,60 | 2,61 | -4,04% | 535,00 |
| 25.03.2025 | 2,58 | 2,72 | 2,51 | 2,72 | 5,84% | 3.323,00 |
| 24.03.2025 | 2,60 | 2,60 | 2,55 | 2,57 | -0,77% | 515,00 |
| 21.03.2025 | 2,56 | 2,60 | 2,55 | 2,59 | -2,63% | 5.071,00 |
| 20.03.2025 | 2,53 | 2,71 | 2,53 | 2,66 | 1,92% | 1.729,00 |
| 19.03.2025 | 2,67 | 2,67 | 2,59 | 2,61 | -3,33% | 2.525,00 |
| 18.03.2025 | 2,55 | 2,70 | 2,55 | 2,70 | 2,66% | 1.432,00 |
| 17.03.2025 | 2,59 | 2,78 | 2,56 | 2,63 | -5,40% | 2.529,00 |
| 14.03.2025 | 2,53 | 2,81 | 2,53 | 2,78 | 2,21% | 1.700,00 |
| 13.03.2025 | 2,73 | 2,78 | 2,72 | 2,72 | -5,88% | 1.849,00 |
| 12.03.2025 | 2,70 | 2,90 | 2,67 | 2,89 | 11,15% | 5.109,00 |
| 11.03.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -2,62% | 809,00 |
| 10.03.2025 | 2,53 | 2,89 | 2,53 | 2,67 | 6,29% | 19.036,00 |
| 07.03.2025 | 2,73 | 2,90 | 2,51 | 2,51 | -6,27% | 19.741,00 |
| 06.03.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -2,26% | 842,00 |
| 05.03.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 2,31% | 1.052,00 |
| 04.03.2025 | 2,60 | 2,75 | 2,60 | 2,68 | -0,74% | 2.048,00 |
| 03.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 598,00 |
| 28.02.2025 | 2,75 | 2,75 | 2,70 | 2,70 | 2,27% | 450,00 |
| 27.02.2025 | 2,74 | 2,76 | 2,64 | 2,64 | -1,20% | 1.007,00 |
| 26.02.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -3,19% | 890,00 |
| 25.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 1.157,00 |
| 24.02.2025 | 2,84 | 2,84 | 2,78 | 2,78 | 2,96% | 3.117,00 |
| 21.02.2025 | 2,74 | 2,93 | 2,70 | 2,70 | -5,59% | 10.339,00 |
| 20.02.2025 | 2,81 | 2,86 | 2,81 | 2,86 | -0,69% | 876,00 |
| 19.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 8,56% | 412,00 |
| 18.02.2025 | 2,73 | 2,89 | 2,65 | 2,65 | -3,53% | 4.632,00 |
| 14.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -6,78% | 763,00 |
| 13.02.2025 | 2,75 | 2,95 | 2,67 | 2,95 | 5,73% | 1.421,00 |
| 12.02.2025 | 2,79 | 2,97 | 2,65 | 2,79 | -1,48% | 8.820,00 |
| 11.02.2025 | 2,99 | 2,99 | 2,69 | 2,83 | 0,07% | 3.171,00 |
| 10.02.2025 | 2,84 | 2,84 | 2,69 | 2,83 | 2,54% | 3.103,00 |
| 07.02.2025 | 2,78 | 2,85 | 2,75 | 2,76 | 1,47% | 2.802,00 |
| 06.02.2025 | 2,79 | 2,79 | 2,72 | 2,72 | -1,81% | 263,00 |