31,600$
-0,16%
Echtzeit-Aktienkurs Stellar Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Stellar Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 31,92 | 31,99 | 31,49 | 31,60 | -0,16% | 168.144,00 |
| 19.12.2025 | 31,67 | 32,01 | 31,16 | 31,65 | -0,60% | 1.210.876,00 |
| 18.12.2025 | 31,90 | 32,49 | 31,84 | 31,84 | -1,09% | 240.007,00 |
| 17.12.2025 | 32,00 | 32,62 | 31,80 | 32,19 | 0,06% | 232.072,00 |
| 16.12.2025 | 32,50 | 32,68 | 32,13 | 32,17 | -0,74% | 285.885,00 |
| 15.12.2025 | 32,19 | 32,67 | 31,38 | 32,41 | -0,03% | 218.434,00 |
| 12.12.2025 | 32,34 | 32,64 | 32,01 | 32,42 | 0,03% | 203.456,00 |
| 11.12.2025 | 32,06 | 32,74 | 32,06 | 32,41 | 0,75% | 204.282,00 |
| 10.12.2025 | 31,46 | 32,36 | 31,46 | 32,17 | 2,09% | 361.421,00 |
| 09.12.2025 | 31,99 | 32,10 | 31,49 | 31,51 | -0,72% | 169.970,00 |
| 08.12.2025 | 31,75 | 32,24 | 31,70 | 31,74 | 0,25% | 227.142,00 |
| 05.12.2025 | 31,94 | 31,99 | 31,53 | 31,66 | -0,97% | 176.595,00 |
| 04.12.2025 | 31,82 | 32,06 | 31,58 | 31,97 | 0,25% | 166.138,00 |
| 03.12.2025 | 31,61 | 32,00 | 31,61 | 31,89 | 1,14% | 229.375,00 |
| 02.12.2025 | 31,75 | 32,08 | 31,52 | 31,53 | -1,00% | 197.641,00 |
| 01.12.2025 | 31,50 | 32,20 | 31,45 | 31,85 | 0,76% | 207.962,00 |
| 28.11.2025 | 31,66 | 31,79 | 31,44 | 31,61 | -0,22% | 131.639,00 |
| 26.11.2025 | 31,61 | 31,97 | 31,59 | 31,68 | -0,38% | 472.741,00 |
| 25.11.2025 | 31,40 | 32,00 | 31,40 | 31,80 | 1,37% | 639.091,00 |
| 24.11.2025 | 31,10 | 31,55 | 31,06 | 31,37 | 4,12% | 268.474,00 |
| 20.11.2025 | 30,40 | 30,80 | 30,12 | 30,13 | 0,47% | 190.616,00 |
| 19.11.2025 | 29,93 | 30,20 | 29,89 | 29,99 | 0,30% | 193.340,00 |
| 18.11.2025 | 29,53 | 30,30 | 29,38 | 29,90 | 1,46% | 201.589,00 |
| 17.11.2025 | 30,28 | 30,37 | 29,43 | 29,47 | -1,96% | 173.291,00 |
| 13.11.2025 | 30,20 | 30,50 | 29,94 | 30,06 | -0,86% | 112.494,00 |
| 12.11.2025 | 30,75 | 30,90 | 30,28 | 30,32 | -0,36% | 158.909,00 |
| 11.11.2025 | 30,00 | 30,64 | 29,91 | 30,43 | 0,66% | 159.362,00 |
| 10.11.2025 | 30,57 | 30,57 | 29,94 | 30,23 | 0,40% | 137.946,00 |
| 07.11.2025 | 29,60 | 30,13 | 29,60 | 30,11 | 1,28% | 127.066,00 |
| 06.11.2025 | 30,01 | 30,02 | 29,60 | 29,73 | -1,00% | 220.798,00 |
| 05.11.2025 | 29,83 | 30,16 | 29,53 | 30,03 | 1,59% | 197.153,00 |
| 04.11.2025 | 29,69 | 29,79 | 29,49 | 29,56 | -0,64% | 189.271,00 |
| 03.11.2025 | 29,48 | 29,76 | 29,02 | 29,75 | 1,09% | 163.219,00 |
| 31.10.2025 | 29,13 | 29,73 | 29,03 | 29,43 | -0,24% | 242.025,00 |
| 30.10.2025 | 29,34 | 29,92 | 29,26 | 29,50 | 0,58% | 196.337,00 |
| 29.10.2025 | 29,59 | 29,93 | 28,95 | 29,33 | -1,74% | 231.045,00 |
| 28.10.2025 | 29,71 | 30,11 | 29,49 | 29,85 | 0,17% | 154.832,00 |
| 27.10.2025 | 30,06 | 30,35 | 29,80 | 29,80 | -0,03% | 171.584,00 |
| 24.10.2025 | 29,79 | 30,01 | 29,11 | 29,81 | 1,19% | 202.028,00 |
| 23.10.2025 | 29,68 | 29,86 | 29,33 | 29,46 | -1,57% | 235.442,00 |
| 22.10.2025 | 29,94 | 30,31 | 29,81 | 29,93 | 0,50% | 164.313,00 |
| 21.10.2025 | 30,03 | 30,19 | 29,62 | 29,78 | -1,23% | 241.034,00 |
| 20.10.2025 | 29,41 | 30,29 | 29,22 | 30,15 | 3,15% | 251.110,00 |
| 17.10.2025 | 28,74 | 29,41 | 28,74 | 29,23 | 1,92% | 348.971,00 |
| 16.10.2025 | 30,29 | 30,33 | 28,51 | 28,68 | -6,46% | 224.946,00 |
| 15.10.2025 | 31,05 | 31,32 | 30,49 | 30,66 | -1,67% | 152.347,00 |
| 14.10.2025 | 30,20 | 31,40 | 30,13 | 31,18 | 2,73% | 159.137,00 |
| 13.10.2025 | 30,00 | 30,51 | 29,83 | 30,35 | 1,34% | 194.095,00 |
| 10.10.2025 | 30,73 | 31,03 | 29,82 | 29,95 | -2,28% | 373.960,00 |
| 09.10.2025 | 30,60 | 30,86 | 30,25 | 30,65 | -0,68% | 205.685,00 |
| 08.10.2025 | 30,65 | 31,03 | 30,54 | 30,86 | 0,59% | 198.148,00 |
| 07.10.2025 | 31,37 | 31,40 | 30,62 | 30,68 | -1,38% | 229.614,00 |
| 06.10.2025 | 30,76 | 31,23 | 30,46 | 31,11 | 3,01% | 223.115,00 |
| 02.10.2025 | 30,17 | 30,36 | 29,46 | 30,20 | 0,67% | 174.180,00 |
| 01.10.2025 | 30,14 | 30,18 | 29,62 | 30,00 | -1,12% | 159.109,00 |
| 30.09.2025 | 30,21 | 30,57 | 29,79 | 30,34 | 0,46% | 247.986,00 |
| 29.09.2025 | 30,12 | 30,42 | 29,82 | 30,20 | -0,85% | 220.191,00 |
| 26.09.2025 | 30,21 | 30,65 | 30,21 | 30,46 | 0,46% | 144.404,00 |
| 25.09.2025 | 29,92 | 30,51 | 29,92 | 30,32 | -0,26% | 92.211,00 |
| 24.09.2025 | 30,46 | 30,73 | 30,25 | 30,40 | 0,23% | 122.802,00 |
| 23.09.2025 | 30,45 | 30,97 | 30,30 | 30,33 | -0,33% | 151.420,00 |
| 22.09.2025 | 30,79 | 30,88 | 30,24 | 30,43 | -1,27% | 157.524,00 |
| 19.09.2025 | 31,55 | 31,69 | 30,81 | 30,82 | -2,81% | 514.665,00 |
| 18.09.2025 | 30,60 | 31,73 | 30,60 | 31,71 | 3,05% | 277.264,00 |
| 17.09.2025 | 30,59 | 31,46 | 30,51 | 30,77 | 1,05% | 317.344,00 |
| 16.09.2025 | 30,87 | 30,89 | 30,28 | 30,45 | -1,52% | 190.445,00 |
| 15.09.2025 | 31,18 | 31,38 | 30,80 | 30,92 | -1,31% | 326.193,00 |
| 12.09.2025 | 31,35 | 31,56 | 31,06 | 31,33 | -0,44% | 307.747,00 |
| 11.09.2025 | 31,30 | 31,51 | 31,12 | 31,47 | 0,54% | 257.026,00 |
| 10.09.2025 | 31,27 | 31,74 | 31,00 | 31,30 | -0,10% | 279.968,00 |
| 09.09.2025 | 31,44 | 31,71 | 31,18 | 31,33 | -1,01% | 428.964,00 |
| 08.09.2025 | 31,04 | 31,66 | 30,82 | 31,65 | 2,13% | 322.270,00 |
| 05.09.2025 | 31,27 | 31,65 | 30,75 | 30,99 | -0,93% | 215.087,00 |
| 04.09.2025 | 30,91 | 31,28 | 30,77 | 31,28 | 1,56% | 190.041,00 |
| 03.09.2025 | 30,64 | 30,91 | 30,41 | 30,80 | 0,39% | 263.084,00 |
| 02.09.2025 | 30,74 | 30,83 | 30,46 | 30,68 | -0,78% | 166.086,00 |
| 29.08.2025 | 31,06 | 31,30 | 30,80 | 30,92 | -0,42% | 291.433,00 |
| 28.08.2025 | 31,18 | 31,50 | 30,84 | 31,05 | -0,70% | 242.965,00 |
| 27.08.2025 | 30,81 | 31,48 | 30,81 | 31,27 | 0,81% | 291.044,00 |
| 26.08.2025 | 30,64 | 31,19 | 30,55 | 31,02 | 0,85% | 170.890,00 |
| 25.08.2025 | 30,96 | 31,09 | 30,74 | 30,76 | -0,58% | 208.154,00 |
| 22.08.2025 | 29,72 | 31,00 | 29,69 | 30,94 | 4,74% | 452.672,00 |
| 21.08.2025 | 29,49 | 29,71 | 29,34 | 29,54 | -0,20% | 129.018,00 |
| 20.08.2025 | 29,79 | 29,80 | 29,41 | 29,60 | -0,17% | 181.822,00 |
| 19.08.2025 | 29,76 | 29,82 | 29,48 | 29,65 | 0,14% | 198.993,00 |
| 18.08.2025 | 29,52 | 29,64 | 29,05 | 29,61 | 0,92% | 372.468,00 |
| 15.08.2025 | 29,80 | 29,92 | 29,33 | 29,34 | -1,94% | 294.505,00 |
| 14.08.2025 | 29,56 | 29,94 | 29,40 | 29,92 | -0,23% | 388.022,00 |
| 13.08.2025 | 30,10 | 30,10 | 29,55 | 29,99 | 2,39% | 433.129,00 |
| 12.08.2025 | 28,75 | 29,42 | 28,75 | 29,29 | 2,77% | 290.485,00 |
| 11.08.2025 | 28,97 | 28,97 | 28,32 | 28,50 | -0,07% | 267.548,00 |
| 08.08.2025 | 28,70 | 28,77 | 28,46 | 28,52 | 0,56% | 238.681,00 |
| 07.08.2025 | 29,66 | 29,66 | 28,22 | 28,36 | -1,32% | 141.019,00 |
| 06.08.2025 | 28,87 | 29,00 | 28,72 | 28,74 | -0,62% | 202.154,00 |
| 05.08.2025 | 28,99 | 29,18 | 28,43 | 28,92 | 0,00% | 270.411,00 |
| 04.08.2025 | 28,71 | 28,98 | 28,61 | 28,92 | 1,23% | 246.456,00 |
| 01.08.2025 | 29,10 | 29,21 | 28,43 | 28,57 | -3,25% | 371.344,00 |
| 31.07.2025 | 30,20 | 30,75 | 29,36 | 29,53 | -1,60% | 297.595,00 |
| 30.07.2025 | 30,68 | 30,74 | 29,89 | 30,01 | -1,90% | 270.819,00 |
| 29.07.2025 | 31,35 | 31,41 | 30,59 | 30,59 | -1,54% | 420.440,00 |