37,700$
0,61%
Echtzeit-Aktienkurs Stellar Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Stellar Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 37,47 | 37,80 | 37,42 | 37,70 | 0,61% | 252.698,00 |
| 22.05.2026 | 37,38 | 37,50 | 37,26 | 37,47 | 0,16% | 171.702,00 |
| 21.05.2026 | 37,11 | 37,49 | 36,99 | 37,41 | -0,03% | 238.179,00 |
| 20.05.2026 | 36,96 | 37,46 | 36,72 | 37,42 | 1,27% | 216.874,00 |
| 19.05.2026 | 37,26 | 37,26 | 36,80 | 36,95 | -0,24% | 166.109,00 |
| 18.05.2026 | 36,44 | 37,05 | 36,41 | 37,04 | 1,79% | 173.698,00 |
| 15.05.2026 | 36,45 | 36,56 | 36,17 | 36,39 | -0,52% | 235.706,00 |
| 14.05.2026 | 36,40 | 36,72 | 36,39 | 36,58 | 0,74% | 278.274,00 |
| 13.05.2026 | 36,61 | 36,82 | 36,24 | 36,31 | -1,47% | 228.927,00 |
| 12.05.2026 | 36,96 | 37,24 | 36,54 | 36,85 | -0,75% | 197.936,00 |
| 11.05.2026 | 37,47 | 37,57 | 36,87 | 37,13 | -0,88% | 303.370,00 |
| 08.05.2026 | 37,44 | 37,69 | 37,39 | 37,46 | -0,16% | 152.206,00 |
| 07.05.2026 | 37,90 | 37,91 | 37,48 | 37,52 | -0,69% | 226.231,00 |
| 06.05.2026 | 37,88 | 38,03 | 37,43 | 37,78 | 0,51% | 306.997,00 |
| 05.05.2026 | 37,13 | 37,71 | 37,11 | 37,59 | 1,24% | 174.940,00 |
| 04.05.2026 | 37,23 | 37,62 | 37,10 | 37,13 | -0,99% | 204.003,00 |
| 01.05.2026 | 37,55 | 37,90 | 37,24 | 37,50 | -0,16% | 275.548,00 |
| 30.04.2026 | 37,30 | 37,78 | 37,11 | 37,56 | 0,64% | 234.708,00 |
| 29.04.2026 | 37,32 | 38,13 | 36,95 | 37,32 | -0,72% | 401.128,00 |
| 28.04.2026 | 37,88 | 37,92 | 37,49 | 37,59 | 0,08% | 153.901,00 |
| 27.04.2026 | 36,98 | 37,75 | 36,98 | 37,56 | 0,75% | 236.142,00 |
| 24.04.2026 | 37,55 | 37,66 | 37,14 | 37,28 | -0,75% | 197.207,00 |
| 23.04.2026 | 37,74 | 38,00 | 37,27 | 37,56 | -0,37% | 384.360,00 |
| 22.04.2026 | 37,54 | 37,94 | 37,50 | 37,70 | 0,21% | 319.689,00 |
| 21.04.2026 | 37,84 | 38,11 | 37,51 | 37,62 | -0,84% | 400.395,00 |
| 20.04.2026 | 37,84 | 38,26 | 37,84 | 37,94 | -0,03% | 198.618,00 |
| 17.04.2026 | 37,81 | 38,31 | 37,70 | 37,95 | 1,28% | 346.486,00 |
| 16.04.2026 | 37,43 | 37,58 | 37,43 | 37,47 | -0,29% | 190.094,00 |
| 15.04.2026 | 37,30 | 37,62 | 37,15 | 37,58 | 0,37% | 198.465,00 |
| 14.04.2026 | 37,54 | 37,70 | 37,31 | 37,44 | -0,69% | 323.388,00 |
| 13.04.2026 | 37,02 | 37,71 | 37,02 | 37,70 | 0,72% | 282.825,00 |
| 10.04.2026 | 37,63 | 37,63 | 37,33 | 37,43 | -0,77% | 293.644,00 |
| 09.04.2026 | 37,15 | 37,86 | 37,01 | 37,72 | 1,13% | 420.182,00 |
| 08.04.2026 | 37,53 | 37,77 | 36,96 | 37,30 | 1,36% | 462.963,00 |
| 07.04.2026 | 36,71 | 36,94 | 36,53 | 36,80 | 0,11% | 244.331,00 |
| 06.04.2026 | 36,45 | 36,86 | 36,40 | 36,76 | 0,38% | 191.106,00 |
| 02.04.2026 | 36,40 | 36,84 | 36,26 | 36,62 | -0,49% | 222.243,00 |
| 01.04.2026 | 36,84 | 37,15 | 36,74 | 36,80 | 0,52% | 519.934,00 |
| 31.03.2026 | 36,39 | 36,80 | 36,22 | 36,61 | 1,64% | 426.750,00 |
| 30.03.2026 | 36,23 | 36,23 | 35,84 | 36,02 | 0,50% | 188.564,00 |
| 27.03.2026 | 36,08 | 36,26 | 35,81 | 35,84 | -1,08% | 189.691,00 |
| 26.03.2026 | 35,94 | 36,39 | 35,94 | 36,23 | -0,06% | 308.490,00 |
| 25.03.2026 | 36,63 | 36,76 | 36,04 | 36,25 | 0,00% | 201.843,00 |
| 24.03.2026 | 36,06 | 36,71 | 35,79 | 36,25 | 0,30% | 196.103,00 |
| 23.03.2026 | 36,52 | 36,55 | 35,85 | 36,14 | 1,60% | 338.916,00 |
| 20.03.2026 | 35,61 | 35,62 | 35,27 | 35,57 | 0,06% | 759.390,00 |
| 19.03.2026 | 35,23 | 35,71 | 34,99 | 35,55 | 0,59% | 299.673,00 |
| 18.03.2026 | 35,43 | 35,56 | 35,28 | 35,34 | -0,65% | 535.126,00 |
| 17.03.2026 | 35,99 | 35,99 | 35,36 | 35,57 | 0,08% | 243.008,00 |
| 16.03.2026 | 35,78 | 35,96 | 35,53 | 35,54 | 0,08% | 454.766,00 |
| 13.03.2026 | 35,88 | 35,92 | 35,51 | 35,51 | -0,62% | 235.739,00 |
| 12.03.2026 | 35,64 | 36,01 | 35,33 | 35,73 | -0,58% | 318.775,00 |
| 11.03.2026 | 36,26 | 36,26 | 35,84 | 35,94 | -1,24% | 310.402,00 |
| 10.03.2026 | 36,57 | 37,09 | 36,34 | 36,39 | -0,60% | 441.723,00 |
| 09.03.2026 | 36,30 | 36,97 | 36,00 | 36,61 | -1,05% | 345.768,00 |
| 06.03.2026 | 36,72 | 37,11 | 36,21 | 37,00 | -0,83% | 436.956,00 |
| 05.03.2026 | 37,24 | 37,44 | 37,01 | 37,31 | -0,29% | 365.797,00 |
| 04.03.2026 | 37,85 | 37,86 | 37,39 | 37,42 | -0,27% | 450.931,00 |
| 03.03.2026 | 37,30 | 37,63 | 36,91 | 37,52 | -0,98% | 547.246,00 |
| 02.03.2026 | 37,27 | 38,22 | 37,26 | 37,89 | 0,61% | 360.637,00 |
| 27.02.2026 | 38,08 | 38,10 | 37,24 | 37,66 | -2,13% | 483.471,00 |
| 26.02.2026 | 38,50 | 38,78 | 38,18 | 38,48 | 0,71% | 356.593,00 |
| 25.02.2026 | 38,19 | 38,27 | 37,77 | 38,21 | 0,76% | 417.339,00 |
| 24.02.2026 | 37,62 | 38,01 | 37,47 | 37,92 | 0,72% | 277.423,00 |
| 23.02.2026 | 38,60 | 38,87 | 37,52 | 37,65 | -3,11% | 563.653,00 |
| 20.02.2026 | 38,36 | 38,90 | 38,30 | 38,86 | 0,91% | 448.385,00 |
| 19.02.2026 | 38,18 | 38,91 | 38,18 | 38,51 | -0,59% | 444.261,00 |
| 18.02.2026 | 38,60 | 39,18 | 38,42 | 38,74 | 0,60% | 600.225,00 |
| 17.02.2026 | 38,55 | 38,81 | 38,31 | 38,51 | 0,05% | 493.182,00 |
| 13.02.2026 | 39,25 | 39,25 | 38,46 | 38,49 | -1,76% | 1.088.004,00 |
| 12.02.2026 | 40,06 | 40,13 | 38,65 | 39,18 | -1,33% | 632.532,00 |
| 11.02.2026 | 39,75 | 40,21 | 39,52 | 39,71 | 0,53% | 1.712.675,00 |
| 10.02.2026 | 39,05 | 39,66 | 39,05 | 39,50 | 0,53% | 1.043.023,00 |
| 09.02.2026 | 38,84 | 39,52 | 38,84 | 39,29 | 0,31% | 1.233.155,00 |
| 06.02.2026 | 38,70 | 39,41 | 37,85 | 39,17 | 1,21% | 1.742.649,00 |
| 05.02.2026 | 38,40 | 39,00 | 38,40 | 38,70 | 0,10% | 628.378,00 |
| 04.02.2026 | 38,28 | 38,93 | 38,20 | 38,66 | 2,06% | 1.133.263,00 |
| 03.02.2026 | 38,28 | 38,40 | 37,52 | 37,88 | 1,23% | 1.172.392,00 |
| 02.02.2026 | 37,17 | 37,53 | 37,00 | 37,42 | 0,75% | 2.278.262,00 |
| 30.01.2026 | 36,68 | 37,42 | 36,65 | 37,14 | 0,70% | 784.069,00 |
| 29.01.2026 | 36,23 | 37,09 | 36,23 | 36,88 | 1,26% | 1.305.352,00 |
| 28.01.2026 | 36,32 | 36,78 | 35,50 | 36,42 | 11,62% | 2.983.211,00 |
| 27.01.2026 | 32,74 | 33,10 | 32,49 | 32,63 | 0,25% | 253.247,00 |
| 26.01.2026 | 32,34 | 32,81 | 31,96 | 32,55 | -3,18% | 193.304,00 |
| 22.01.2026 | 33,69 | 33,94 | 33,43 | 33,62 | 0,42% | 166.980,00 |
| 21.01.2026 | 32,85 | 33,63 | 32,03 | 33,48 | 5,05% | 228.523,00 |
| 20.01.2026 | 32,29 | 32,35 | 31,75 | 31,87 | -1,82% | 148.951,00 |
| 16.01.2026 | 32,56 | 32,85 | 32,41 | 32,46 | -0,95% | 149.799,00 |
| 15.01.2026 | 32,20 | 32,84 | 32,15 | 32,77 | 1,90% | 287.182,00 |
| 14.01.2026 | 31,34 | 32,21 | 31,34 | 32,16 | 1,84% | 124.695,00 |
| 13.01.2026 | 31,54 | 31,72 | 31,43 | 31,58 | -0,13% | 96.571,00 |
| 12.01.2026 | 31,63 | 31,96 | 31,19 | 31,62 | 0,00% | 178.886,00 |
| 09.01.2026 | 31,96 | 32,06 | 31,54 | 31,62 | -1,28% | 123.637,00 |
| 08.01.2026 | 31,60 | 32,19 | 31,08 | 32,03 | 2,20% | 183.428,00 |
| 07.01.2026 | 31,21 | 31,49 | 31,02 | 31,34 | -0,32% | 142.365,00 |
| 06.01.2026 | 31,43 | 31,63 | 30,97 | 31,44 | -0,44% | 276.072,00 |
| 05.01.2026 | 30,63 | 31,66 | 30,09 | 31,58 | 2,67% | 226.066,00 |
| 02.01.2026 | 31,04 | 31,06 | 30,55 | 30,76 | -0,58% | 280.556,00 |
| 31.12.2025 | 30,83 | 31,14 | 30,56 | 30,94 | 0,75% | 462.014,00 |
| 30.12.2025 | 31,11 | 31,11 | 30,67 | 30,71 | -0,90% | 223.067,00 |