12,180$
-2,33%
Echtzeit-Aktienkurs Steel Connect Inc.
Bid:
Ask:
Aktienkurse zur Steel Connect Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 12,44 | 12,58 | 12,00 | 12,18 | -2,33% | 290.625,00 |
| 31.12.2024 | 12,22 | 12,52 | 12,22 | 12,47 | 0,65% | 25.875,00 |
| 30.12.2024 | 12,29 | 12,57 | 11,46 | 12,39 | 0,00% | 74.377,00 |
| 27.12.2024 | 12,50 | 12,50 | 12,21 | 12,39 | -0,40% | 9.639,00 |
| 26.12.2024 | 12,44 | 12,50 | 12,44 | 12,44 | -0,48% | 3.521,00 |
| 24.12.2024 | 12,44 | 12,50 | 11,94 | 12,50 | 0,16% | 8.529,00 |
| 23.12.2024 | 12,50 | 12,50 | 12,23 | 12,48 | -0,16% | 7.787,00 |
| 20.12.2024 | 12,32 | 12,50 | 12,29 | 12,50 | 1,30% | 10.923,00 |
| 19.12.2024 | 12,36 | 12,39 | 12,30 | 12,34 | -0,58% | 7.764,00 |
| 18.12.2024 | 12,39 | 12,58 | 12,37 | 12,41 | -0,54% | 7.093,00 |
| 17.12.2024 | 12,34 | 12,49 | 12,23 | 12,48 | 0,89% | 11.048,00 |
| 16.12.2024 | 12,42 | 12,76 | 12,33 | 12,37 | -0,08% | 41.735,00 |
| 13.12.2024 | 12,39 | 12,39 | 12,28 | 12,38 | 0,24% | 8.749,00 |
| 12.12.2024 | 12,21 | 12,35 | 12,21 | 12,35 | 1,31% | 4.615,00 |
| 11.12.2024 | 12,02 | 12,24 | 12,00 | 12,19 | -0,65% | 4.344,00 |
| 10.12.2024 | 12,35 | 12,35 | 12,26 | 12,27 | 1,40% | 15.895,00 |
| 09.12.2024 | 12,14 | 12,19 | 12,00 | 12,10 | -1,06% | 9.541,00 |
| 06.12.2024 | 12,06 | 12,26 | 12,06 | 12,23 | 0,08% | 7.384,00 |
| 05.12.2024 | 12,14 | 12,23 | 12,10 | 12,22 | -0,20% | 12.182,00 |
| 04.12.2024 | 12,36 | 12,58 | 12,07 | 12,25 | -0,69% | 57.236,00 |
| 03.12.2024 | 12,50 | 12,50 | 12,33 | 12,33 | -1,83% | 57.200,00 |
| 02.12.2024 | 12,25 | 12,75 | 12,00 | 12,56 | 0,80% | 41.417,00 |
| 29.11.2024 | 11,45 | 12,74 | 11,32 | 12,46 | 21,56% | 47.050,00 |
| 27.11.2024 | 10,27 | 10,36 | 9,96 | 10,25 | -0,39% | 27.392,00 |
| 26.11.2024 | 9,93 | 10,29 | 9,64 | 10,29 | 3,94% | 56.660,00 |
| 25.11.2024 | 9,83 | 10,23 | 9,83 | 9,90 | -1,30% | 14.532,00 |
| 22.11.2024 | 9,88 | 10,31 | 9,74 | 10,03 | -2,97% | 7.326,00 |
| 20.11.2024 | 10,03 | 10,34 | 9,97 | 10,34 | 3,99% | 3.388,00 |
| 19.11.2024 | 9,45 | 9,94 | 9,45 | 9,94 | 4,41% | 22.766,00 |
| 18.11.2024 | 9,93 | 10,00 | 9,50 | 9,52 | -5,08% | 48.161,00 |
| 15.11.2024 | 9,66 | 10,03 | 9,66 | 10,03 | 2,35% | 4.830,00 |
| 14.11.2024 | 10,29 | 10,29 | 9,76 | 9,80 | -3,64% | 106.431,00 |
| 13.11.2024 | 10,05 | 10,32 | 9,75 | 10,17 | 3,46% | 127.958,00 |
| 12.11.2024 | 10,29 | 10,29 | 9,66 | 9,83 | -4,47% | 83.876,00 |
| 11.11.2024 | 10,39 | 10,50 | 10,07 | 10,29 | -2,00% | 33.841,00 |
| 08.11.2024 | 10,49 | 10,50 | 10,30 | 10,50 | -0,94% | 2.813,00 |
| 07.11.2024 | 10,11 | 10,94 | 10,11 | 10,60 | 2,91% | 22.395,00 |
| 06.11.2024 | 10,31 | 10,65 | 10,20 | 10,30 | 3,00% | 33.845,00 |
| 05.11.2024 | 10,48 | 10,49 | 10,00 | 10,00 | -3,38% | 1.537,00 |
| 04.11.2024 | 10,60 | 10,76 | 10,07 | 10,35 | -2,82% | 23.874,00 |
| 01.11.2024 | 10,64 | 10,94 | 9,95 | 10,65 | 0,38% | 4.146,00 |
| 31.10.2024 | 10,40 | 10,94 | 10,40 | 10,61 | 0,00% | 3.851,00 |
| 30.10.2024 | 10,61 | 11,25 | 10,15 | 10,61 | -0,47% | 29.809,00 |
| 29.10.2024 | 10,11 | 10,74 | 10,06 | 10,66 | 5,44% | 24.064,00 |
| 28.10.2024 | 10,12 | 10,28 | 9,90 | 10,11 | 0,00% | 3.064,00 |
| 25.10.2024 | 10,29 | 10,29 | 9,97 | 10,11 | 2,02% | 8.164,00 |
| 24.10.2024 | 9,90 | 10,12 | 9,71 | 9,91 | -0,17% | 29.746,00 |
| 23.10.2024 | 9,77 | 10,30 | 9,77 | 9,93 | -0,73% | 46.334,00 |
| 22.10.2024 | 9,87 | 10,04 | 9,65 | 10,00 | 0,20% | 16.813,00 |
| 21.10.2024 | 9,89 | 9,99 | 9,65 | 9,98 | 0,60% | 11.314,00 |
| 18.10.2024 | 10,30 | 10,30 | 9,82 | 9,92 | -2,58% | 802,00 |
| 17.10.2024 | 9,89 | 10,40 | 9,89 | 10,18 | -0,56% | 1.907,00 |
| 16.10.2024 | 10,45 | 10,57 | 10,11 | 10,24 | -2,35% | 11.985,00 |
| 15.10.2024 | 10,20 | 10,49 | 10,20 | 10,49 | 2,00% | 2.879,00 |
| 14.10.2024 | 10,10 | 10,28 | 10,10 | 10,28 | 2,29% | 4.454,00 |
| 11.10.2024 | 9,96 | 10,23 | 9,96 | 10,05 | 0,15% | 2.659,00 |
| 10.10.2024 | 9,85 | 10,10 | 9,85 | 10,04 | 1,57% | 2.540,00 |
| 09.10.2024 | 9,61 | 9,97 | 9,61 | 9,88 | -0,50% | 3.535,00 |
| 08.10.2024 | 9,91 | 10,20 | 9,75 | 9,93 | -5,34% | 21.412,00 |
| 07.10.2024 | 10,57 | 10,83 | 10,31 | 10,49 | -0,79% | 34.625,00 |
| 04.10.2024 | 10,63 | 10,63 | 10,42 | 10,57 | -1,09% | 5.409,00 |
| 03.10.2024 | 10,70 | 10,75 | 10,50 | 10,69 | 0,38% | 2.613,00 |
| 02.10.2024 | 10,79 | 10,80 | 10,52 | 10,65 | -0,93% | 3.420,00 |
| 01.10.2024 | 10,72 | 10,84 | 10,56 | 10,75 | 1,60% | 5.828,00 |
| 30.09.2024 | 10,92 | 10,92 | 10,54 | 10,58 | -3,10% | 3.414,00 |
| 27.09.2024 | 11,01 | 11,12 | 10,92 | 10,92 | 0,18% | 2.920,00 |
| 26.09.2024 | 11,10 | 11,10 | 10,59 | 10,90 | -1,80% | 11.124,00 |
| 25.09.2024 | 11,00 | 11,10 | 10,97 | 11,10 | 0,68% | 5.293,00 |
| 24.09.2024 | 10,75 | 11,09 | 10,75 | 11,03 | 2,37% | 4.290,00 |
| 23.09.2024 | 10,75 | 10,77 | 10,32 | 10,77 | -0,19% | 8.304,00 |
| 20.09.2024 | 10,72 | 10,81 | 9,72 | 10,79 | -1,28% | 62.074,00 |
| 19.09.2024 | 10,40 | 10,93 | 10,40 | 10,93 | 4,19% | 12.121,00 |
| 18.09.2024 | 10,61 | 10,95 | 10,12 | 10,49 | -1,13% | 18.473,00 |
| 17.09.2024 | 11,00 | 11,00 | 10,60 | 10,61 | -4,76% | 12.116,00 |
| 16.09.2024 | 11,25 | 11,25 | 10,76 | 11,14 | -2,96% | 9.012,00 |
| 13.09.2024 | 11,59 | 11,71 | 11,04 | 11,48 | -0,17% | 9.842,00 |
| 12.09.2024 | 11,29 | 11,68 | 11,10 | 11,50 | -1,03% | 12.214,00 |
| 11.09.2024 | 10,94 | 11,63 | 10,93 | 11,62 | 3,20% | 19.379,00 |
| 10.09.2024 | 10,95 | 11,43 | 10,93 | 11,26 | 3,02% | 7.079,00 |
| 09.09.2024 | 11,72 | 11,72 | 10,58 | 10,93 | -5,29% | 15.875,00 |
| 06.09.2024 | 11,03 | 11,60 | 11,03 | 11,54 | 4,91% | 4.169,00 |
| 05.09.2024 | 10,53 | 11,17 | 10,53 | 11,00 | 8,27% | 5.718,00 |
| 04.09.2024 | 10,73 | 10,97 | 10,16 | 10,16 | -6,62% | 18.661,00 |
| 03.09.2024 | 11,62 | 11,66 | 10,86 | 10,88 | -8,80% | 9.645,00 |
| 30.08.2024 | 11,76 | 11,95 | 11,43 | 11,93 | 0,25% | 2.390,00 |
| 29.08.2024 | 11,95 | 11,95 | 11,71 | 11,90 | 0,34% | 1.978,00 |
| 28.08.2024 | 11,40 | 11,92 | 11,28 | 11,86 | -0,84% | 15.433,00 |
| 27.08.2024 | 11,87 | 11,96 | 11,82 | 11,96 | -0,17% | 1.442,00 |
| 26.08.2024 | 11,88 | 11,98 | 11,88 | 11,98 | 0,67% | 3.818,00 |
| 23.08.2024 | 11,77 | 11,90 | 11,77 | 11,90 | 0,35% | 1.703,00 |
| 22.08.2024 | 11,66 | 11,86 | 11,66 | 11,86 | 1,96% | 3.316,00 |
| 21.08.2024 | 11,47 | 11,63 | 11,17 | 11,63 | 1,39% | 15.971,00 |
| 20.08.2024 | 11,17 | 11,67 | 10,73 | 11,47 | 0,26% | 27.091,00 |
| 19.08.2024 | 11,80 | 11,80 | 11,15 | 11,44 | -2,89% | 28.864,00 |
| 16.08.2024 | 11,23 | 11,78 | 11,17 | 11,78 | 1,20% | 5.720,00 |
| 15.08.2024 | 11,27 | 11,70 | 11,27 | 11,64 | 0,87% | 2.520,00 |
| 14.08.2024 | 11,44 | 11,58 | 11,44 | 11,54 | 0,00% | 792,00 |
| 13.08.2024 | 11,41 | 11,61 | 11,41 | 11,54 | -1,03% | 1.338,00 |
| 12.08.2024 | 11,95 | 11,95 | 11,45 | 11,66 | -3,87% | 4.178,00 |
| 09.08.2024 | 11,68 | 12,13 | 11,68 | 12,13 | 3,50% | 2.857,00 |