19,880$
5,30%
Echtzeit-Aktienkurs Stem Inc.
Bid:
Ask:
Aktienkurse zur Stem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 18,93 | 20,72 | 17,95 | 19,88 | 5,30% | 358.729,00 |
| 13.01.2026 | 17,87 | 20,01 | 17,82 | 18,88 | 6,37% | 374.533,00 |
| 12.01.2026 | 17,71 | 18,05 | 16,03 | 17,75 | 0,40% | 408.186,00 |
| 09.01.2026 | 17,25 | 18,84 | 16,45 | 17,68 | 3,76% | 587.152,00 |
| 08.01.2026 | 17,69 | 19,00 | 17,04 | 17,04 | -5,12% | 168.345,00 |
| 07.01.2026 | 18,23 | 18,50 | 17,56 | 17,96 | -3,08% | 161.588,00 |
| 06.01.2026 | 18,36 | 18,53 | 17,09 | 18,53 | 1,26% | 221.663,00 |
| 05.01.2026 | 17,50 | 18,65 | 17,06 | 18,30 | 7,90% | 197.313,00 |
| 02.01.2026 | 15,87 | 17,19 | 15,39 | 16,96 | 12,69% | 148.154,00 |
| 31.12.2025 | 15,16 | 15,67 | 14,90 | 15,05 | -1,44% | 186.616,00 |
| 30.12.2025 | 15,22 | 15,71 | 14,80 | 15,27 | 0,86% | 190.926,00 |
| 29.12.2025 | 15,65 | 16,08 | 15,00 | 15,14 | -5,49% | 261.339,00 |
| 26.12.2025 | 16,35 | 16,37 | 15,72 | 16,02 | -2,26% | 103.387,00 |
| 24.12.2025 | 16,38 | 16,49 | 15,90 | 16,39 | -0,30% | 83.850,00 |
| 23.12.2025 | 16,64 | 17,08 | 16,11 | 16,44 | -2,78% | 171.459,00 |
| 22.12.2025 | 16,82 | 17,53 | 16,61 | 16,91 | 1,38% | 131.338,00 |
| 19.12.2025 | 16,80 | 17,61 | 16,48 | 16,68 | 0,48% | 150.353,00 |
| 18.12.2025 | 16,50 | 17,60 | 16,30 | 16,60 | 4,27% | 211.562,00 |
| 17.12.2025 | 17,50 | 18,08 | 15,92 | 15,92 | -8,98% | 178.864,00 |
| 16.12.2025 | 17,80 | 18,43 | 16,68 | 17,49 | -1,19% | 136.582,00 |
| 15.12.2025 | 19,41 | 19,56 | 17,69 | 17,70 | -7,96% | 249.990,00 |
| 12.12.2025 | 22,00 | 22,12 | 18,91 | 19,23 | -12,15% | 345.702,00 |
| 11.12.2025 | 18,95 | 21,96 | 18,39 | 21,89 | 15,27% | 441.263,00 |
| 10.12.2025 | 18,30 | 19,90 | 17,52 | 18,99 | 3,66% | 242.536,00 |
| 09.12.2025 | 18,20 | 19,34 | 18,00 | 18,32 | 1,50% | 103.492,00 |
| 08.12.2025 | 18,55 | 19,00 | 17,99 | 18,05 | -1,37% | 125.906,00 |
| 05.12.2025 | 18,66 | 19,10 | 17,86 | 18,30 | -1,98% | 218.467,00 |
| 04.12.2025 | 17,12 | 18,81 | 16,95 | 18,67 | 8,29% | 196.150,00 |
| 03.12.2025 | 17,30 | 17,30 | 16,57 | 17,24 | 0,23% | 150.670,00 |
| 02.12.2025 | 16,85 | 17,28 | 16,70 | 17,20 | 2,99% | 120.603,00 |
| 01.12.2025 | 16,75 | 17,40 | 16,17 | 16,70 | -3,47% | 178.178,00 |
| 28.11.2025 | 17,01 | 17,65 | 16,64 | 17,30 | 5,68% | 102.264,00 |
| 26.11.2025 | 16,05 | 17,35 | 15,58 | 16,37 | 2,18% | 196.365,00 |
| 25.11.2025 | 14,95 | 16,35 | 14,51 | 16,02 | 7,16% | 211.697,00 |
| 24.11.2025 | 14,32 | 15,19 | 13,96 | 14,95 | 7,94% | 190.067,00 |
| 20.11.2025 | 16,04 | 16,16 | 13,82 | 13,85 | -10,06% | 234.100,00 |
| 19.11.2025 | 16,02 | 16,50 | 15,23 | 15,40 | -4,76% | 112.545,00 |
| 18.11.2025 | 15,15 | 16,60 | 14,65 | 16,17 | 3,85% | 163.416,00 |
| 17.11.2025 | 15,84 | 16,64 | 15,37 | 15,57 | -5,64% | 181.876,00 |
| 13.11.2025 | 17,63 | 17,63 | 15,99 | 16,50 | -7,20% | 249.221,00 |
| 12.11.2025 | 19,00 | 19,06 | 17,75 | 17,78 | -4,56% | 177.692,00 |
| 11.11.2025 | 18,00 | 18,90 | 17,56 | 18,63 | -0,21% | 251.210,00 |
| 10.11.2025 | 19,31 | 19,35 | 17,14 | 18,67 | 1,25% | 392.480,00 |
| 07.11.2025 | 17,10 | 18,53 | 16,46 | 18,44 | 6,41% | 287.117,00 |
| 06.11.2025 | 19,85 | 20,25 | 17,16 | 17,33 | -11,49% | 312.731,00 |
| 05.11.2025 | 17,70 | 20,30 | 17,66 | 19,58 | 10,81% | 300.007,00 |
| 04.11.2025 | 17,59 | 18,99 | 17,16 | 17,67 | -6,95% | 269.290,00 |
| 03.11.2025 | 20,31 | 20,55 | 18,99 | 18,99 | -3,16% | 296.369,00 |
| 31.10.2025 | 17,78 | 19,75 | 17,77 | 19,61 | 15,76% | 529.032,00 |
| 30.10.2025 | 21,25 | 21,49 | 16,79 | 16,94 | -26,67% | 859.008,00 |
| 29.10.2025 | 23,71 | 25,18 | 22,79 | 23,10 | -1,53% | 397.186,00 |
| 28.10.2025 | 22,79 | 23,75 | 22,30 | 23,46 | 4,17% | 282.640,00 |
| 27.10.2025 | 24,50 | 24,62 | 21,59 | 22,52 | -5,46% | 364.755,00 |
| 24.10.2025 | 21,51 | 24,09 | 21,30 | 23,82 | 15,07% | 393.725,00 |
| 23.10.2025 | 20,88 | 21,36 | 20,04 | 20,70 | -0,24% | 224.016,00 |
| 22.10.2025 | 23,00 | 23,00 | 19,76 | 20,75 | -12,26% | 453.964,00 |
| 21.10.2025 | 24,61 | 25,43 | 23,15 | 23,65 | -3,82% | 274.364,00 |
| 20.10.2025 | 25,29 | 26,30 | 23,81 | 24,59 | 3,93% | 359.623,00 |
| 17.10.2025 | 25,57 | 26,21 | 23,50 | 23,66 | -8,68% | 368.789,00 |
| 16.10.2025 | 30,00 | 30,00 | 25,52 | 25,91 | -13,02% | 559.983,00 |
| 15.10.2025 | 30,91 | 32,23 | 28,28 | 29,79 | 8,25% | 977.573,00 |
| 14.10.2025 | 23,02 | 28,39 | 21,97 | 27,52 | 16,22% | 740.659,00 |
| 13.10.2025 | 22,01 | 24,64 | 21,81 | 23,68 | 13,68% | 510.863,00 |
| 10.10.2025 | 23,21 | 26,10 | 20,68 | 20,83 | -9,36% | 779.770,00 |
| 09.10.2025 | 23,40 | 24,63 | 22,30 | 22,98 | -1,79% | 240.134,00 |
| 08.10.2025 | 23,80 | 24,96 | 22,75 | 23,40 | 1,69% | 404.916,00 |
| 07.10.2025 | 21,50 | 23,50 | 21,25 | 23,01 | 6,09% | 315.537,00 |
| 06.10.2025 | 22,92 | 23,00 | 21,10 | 21,69 | 0,46% | 308.290,00 |
| 02.10.2025 | 20,49 | 21,80 | 19,70 | 21,59 | 6,83% | 392.151,00 |
| 01.10.2025 | 17,50 | 20,46 | 17,40 | 20,21 | 15,35% | 439.158,00 |
| 30.09.2025 | 16,69 | 17,70 | 16,35 | 17,52 | 2,10% | 256.833,00 |
| 29.09.2025 | 18,13 | 18,34 | 16,93 | 17,16 | -3,92% | 327.414,00 |
| 26.09.2025 | 19,50 | 19,50 | 17,77 | 17,86 | -7,99% | 259.538,00 |
| 25.09.2025 | 21,37 | 21,99 | 19,10 | 19,41 | -12,65% | 560.765,00 |
| 24.09.2025 | 21,00 | 23,00 | 20,60 | 22,22 | 11,04% | 864.895,00 |
| 23.09.2025 | 20,51 | 21,20 | 19,60 | 20,01 | -0,35% | 436.610,00 |
| 22.09.2025 | 18,94 | 21,13 | 18,45 | 20,08 | 10,94% | 860.383,00 |
| 19.09.2025 | 17,15 | 18,38 | 16,89 | 18,10 | 5,66% | 299.615,00 |
| 18.09.2025 | 18,10 | 18,11 | 16,92 | 17,13 | -2,67% | 286.582,00 |
| 17.09.2025 | 16,95 | 18,48 | 16,57 | 17,60 | 6,41% | 524.371,00 |
| 16.09.2025 | 15,58 | 16,67 | 15,07 | 16,54 | 8,89% | 343.212,00 |
| 15.09.2025 | 14,97 | 15,35 | 14,60 | 15,19 | 2,64% | 186.241,00 |
| 12.09.2025 | 14,70 | 14,85 | 14,13 | 14,80 | 1,37% | 110.464,00 |
| 11.09.2025 | 13,18 | 14,88 | 13,18 | 14,60 | 10,77% | 224.039,00 |
| 10.09.2025 | 14,20 | 14,29 | 13,14 | 13,18 | -4,91% | 136.597,00 |
| 09.09.2025 | 13,66 | 14,00 | 13,15 | 13,86 | 2,67% | 192.277,00 |
| 08.09.2025 | 13,83 | 13,95 | 13,39 | 13,50 | -3,43% | 109.699,00 |
| 05.09.2025 | 14,15 | 14,30 | 13,50 | 13,98 | -1,76% | 82.205,00 |
| 04.09.2025 | 14,44 | 14,64 | 13,47 | 14,23 | -1,79% | 106.337,00 |
| 03.09.2025 | 14,51 | 14,92 | 14,17 | 14,49 | -2,36% | 148.128,00 |
| 02.09.2025 | 14,87 | 15,00 | 14,31 | 14,84 | -1,92% | 180.014,00 |
| 29.08.2025 | 15,72 | 16,03 | 14,60 | 15,13 | -3,69% | 167.308,00 |
| 28.08.2025 | 16,48 | 16,85 | 15,70 | 15,71 | -3,32% | 116.977,00 |
| 27.08.2025 | 16,70 | 17,00 | 16,17 | 16,25 | -3,16% | 80.029,00 |
| 26.08.2025 | 16,50 | 17,09 | 15,88 | 16,78 | 1,33% | 166.948,00 |
| 25.08.2025 | 16,72 | 17,21 | 16,17 | 16,56 | -1,08% | 159.106,00 |
| 22.08.2025 | 15,10 | 16,89 | 14,56 | 16,74 | 9,48% | 345.043,00 |
| 21.08.2025 | 16,31 | 16,44 | 15,25 | 15,29 | -7,16% | 222.331,00 |
| 20.08.2025 | 14,18 | 16,47 | 13,62 | 16,47 | 13,27% | 594.437,00 |
| 19.08.2025 | 14,29 | 15,14 | 13,84 | 14,54 | 0,97% | 255.672,00 |