25,910$
-13,02%
Echtzeit-Aktienkurs Stem Inc.
Bid:
Ask:
Aktienkurse zur Stem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 14,66 | 14,68 | 13,35 | 14,40 | -2,57% | 335.903,00 |
| 15.08.2025 | 14,80 | 15,32 | 14,26 | 14,78 | 0,54% | 235.939,00 |
| 14.08.2025 | 14,50 | 14,78 | 13,64 | 14,70 | -3,54% | 255.182,00 |
| 13.08.2025 | 14,24 | 15,35 | 13,64 | 15,24 | 7,48% | 294.379,00 |
| 12.08.2025 | 13,86 | 14,64 | 13,25 | 14,18 | 1,79% | 265.546,00 |
| 11.08.2025 | 13,02 | 15,31 | 12,80 | 13,93 | 9,51% | 625.904,00 |
| 08.08.2025 | 13,11 | 13,50 | 11,90 | 12,72 | 2,17% | 528.342,00 |
| 07.08.2025 | 11,97 | 12,80 | 11,77 | 12,45 | 6,87% | 390.747,00 |
| 06.08.2025 | 11,86 | 11,99 | 11,14 | 11,65 | -2,18% | 250.679,00 |
| 05.08.2025 | 13,63 | 13,63 | 11,88 | 11,91 | -11,65% | 381.878,00 |
| 04.08.2025 | 13,29 | 14,02 | 12,67 | 13,48 | 10,22% | 418.343,00 |
| 01.08.2025 | 12,50 | 12,84 | 12,12 | 12,23 | -6,07% | 312.695,00 |
| 31.07.2025 | 14,15 | 14,40 | 12,81 | 13,02 | -8,57% | 466.594,00 |
| 30.07.2025 | 15,38 | 15,43 | 13,93 | 14,24 | -6,13% | 397.787,00 |
| 29.07.2025 | 17,85 | 18,43 | 14,95 | 15,17 | -19,78% | 1.269.962,00 |
| 28.07.2025 | 15,90 | 19,48 | 15,69 | 18,91 | 26,15% | 2.338.930,00 |
| 25.07.2025 | 14,34 | 15,47 | 13,43 | 14,99 | 3,81% | 585.272,00 |
| 24.07.2025 | 14,82 | 14,88 | 13,89 | 14,44 | -2,70% | 370.358,00 |
| 23.07.2025 | 15,64 | 16,30 | 14,42 | 14,84 | -4,32% | 635.349,00 |
| 22.07.2025 | 16,29 | 18,59 | 14,80 | 15,51 | -6,79% | 1.501.424,00 |
| 21.07.2025 | 14,32 | 18,49 | 14,23 | 16,64 | 23,26% | 3.837.643,00 |
| 18.07.2025 | 9,43 | 14,20 | 9,42 | 13,50 | 45,63% | 3.737.115,00 |
| 17.07.2025 | 8,82 | 9,45 | 8,70 | 9,27 | 7,42% | 229.134,00 |
| 16.07.2025 | 8,69 | 9,16 | 8,63 | 8,63 | -0,58% | 112.915,00 |
| 15.07.2025 | 8,65 | 9,13 | 8,45 | 8,68 | 2,48% | 221.445,00 |
| 14.07.2025 | 8,45 | 8,69 | 8,29 | 8,47 | 1,07% | 121.231,00 |
| 11.07.2025 | 9,26 | 9,38 | 8,38 | 8,38 | -10,09% | 292.525,00 |
| 10.07.2025 | 8,70 | 9,60 | 8,58 | 9,32 | 7,50% | 332.610,00 |
| 09.07.2025 | 9,20 | 9,20 | 8,52 | 8,67 | -4,09% | 182.301,00 |
| 08.07.2025 | 9,00 | 9,57 | 8,37 | 9,04 | 1,92% | 515.802,00 |
| 07.07.2025 | 8,54 | 9,66 | 8,05 | 8,87 | 3,02% | 791.990,00 |
| 03.07.2025 | 7,50 | 9,19 | 7,50 | 8,61 | 14,49% | 497.761,00 |
| 02.07.2025 | 6,50 | 7,70 | 6,47 | 7,52 | 18,24% | 481.034,00 |
| 01.07.2025 | 6,25 | 6,45 | 6,04 | 6,36 | 2,09% | 306.654,00 |
| 30.06.2025 | 6,52 | 6,78 | 6,20 | 6,23 | -3,11% | 538.263,00 |
| 27.06.2025 | 6,84 | 7,54 | 6,43 | 6,43 | -4,17% | 1.523.611,00 |
| 26.06.2025 | 6,03 | 6,82 | 5,93 | 6,71 | 8,75% | 569.099,00 |
| 25.06.2025 | 7,09 | 7,09 | 5,98 | 6,17 | -12,73% | 731.651,00 |
| 24.06.2025 | 7,70 | 8,09 | 6,68 | 7,07 | -4,97% | 479.428,00 |
| 23.06.2025 | 8,00 | 9,78 | 7,30 | 7,44 | 1.679,90% | 521.742,00 |
| 20.06.2025 | 0,44 | 0,46 | 0,41 | 0,42 | -3,91% | 3.663.641,00 |
| 18.06.2025 | 0,47 | 0,47 | 0,42 | 0,44 | -1,36% | 2.920.668,00 |
| 17.06.2025 | 0,47 | 0,48 | 0,44 | 0,44 | -6,17% | 2.318.223,00 |
| 16.06.2025 | 0,46 | 0,47 | 0,43 | 0,47 | 3,30% | 3.682.165,00 |
| 13.06.2025 | 0,49 | 0,49 | 0,45 | 0,46 | -7,33% | 2.733.939,00 |
| 12.06.2025 | 0,52 | 0,55 | 0,49 | 0,49 | -18,71% | 6.733.100,00 |
| 11.06.2025 | 0,66 | 0,68 | 0,59 | 0,60 | -4,43% | 4.468.574,00 |
| 10.06.2025 | 0,61 | 0,69 | 0,60 | 0,63 | 4,12% | 4.796.139,00 |
| 09.06.2025 | 0,57 | 0,63 | 0,56 | 0,61 | 7,82% | 3.550.958,00 |
| 06.06.2025 | 0,53 | 0,61 | 0,52 | 0,56 | 5,63% | 4.056.908,00 |
| 05.06.2025 | 0,55 | 0,55 | 0,51 | 0,53 | -2,38% | 1.738.093,00 |
| 04.06.2025 | 0,50 | 0,55 | 0,49 | 0,55 | 8,33% | 3.011.287,00 |
| 03.06.2025 | 0,49 | 0,53 | 0,47 | 0,50 | 5,22% | 2.889.054,00 |
| 02.06.2025 | 0,49 | 0,49 | 0,46 | 0,48 | -2,04% | 1.639.351,00 |
| 30.05.2025 | 0,48 | 0,50 | 0,45 | 0,49 | 5,62% | 2.873.505,00 |
| 29.05.2025 | 0,48 | 0,49 | 0,46 | 0,46 | -0,43% | 1.545.109,00 |
| 28.05.2025 | 0,48 | 0,49 | 0,46 | 0,47 | -2,31% | 1.679.861,00 |
| 27.05.2025 | 0,46 | 0,49 | 0,45 | 0,48 | 3,48% | 2.666.945,00 |
| 23.05.2025 | 0,42 | 0,47 | 0,42 | 0,46 | 1,10% | 1.683.531,00 |