2,180$
41,56%
Echtzeit-Aktienkurs Strata Skin Sciences Inc.
Bid:
Ask:
Aktienkurse zur Strata Skin Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 2,14 | 2,21 | 2,01 | 2,06 | -3,97% | 57.812,00 |
| 22.07.2025 | 2,23 | 2,30 | 2,14 | 2,14 | -3,17% | 338.102,00 |
| 21.07.2025 | 2,17 | 2,30 | 2,13 | 2,21 | 0,45% | 15.295,00 |
| 18.07.2025 | 2,24 | 2,41 | 2,18 | 2,20 | -2,22% | 13.424,00 |
| 17.07.2025 | 2,42 | 2,43 | 2,25 | 2,25 | -4,66% | 7.556,00 |
| 16.07.2025 | 2,35 | 2,42 | 2,35 | 2,36 | 0,00% | 6.614,00 |
| 15.07.2025 | 2,45 | 2,45 | 2,35 | 2,36 | 0,85% | 6.897,00 |
| 14.07.2025 | 2,35 | 2,48 | 2,34 | 2,34 | -1,27% | 10.002,00 |
| 11.07.2025 | 2,36 | 2,53 | 2,35 | 2,37 | -1,25% | 28.004,00 |
| 10.07.2025 | 2,40 | 2,51 | 2,39 | 2,40 | 0,00% | 17.778,00 |
| 09.07.2025 | 2,35 | 2,54 | 2,35 | 2,40 | 1,69% | 13.192,00 |
| 08.07.2025 | 2,35 | 2,57 | 2,33 | 2,36 | -0,63% | 28.069,00 |
| 07.07.2025 | 2,30 | 2,66 | 2,30 | 2,38 | 1,93% | 30.311,00 |
| 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 |