10,750$
3,86%
Echtzeit-Aktienkurs Stem Inc.
Bid:
Ask:
Aktienkurse zur Stem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 10,52 | 10,80 | 10,44 | 10,75 | 3,86% | 116.624,00 |
| 14.04.2026 | 10,00 | 10,54 | 10,00 | 10,35 | 7,25% | 102.146,00 |
| 13.04.2026 | 9,25 | 9,76 | 9,09 | 9,65 | 2,44% | 61.341,00 |
| 10.04.2026 | 9,80 | 10,10 | 9,42 | 9,42 | -3,19% | 64.477,00 |
| 09.04.2026 | 9,40 | 9,89 | 9,38 | 9,73 | 0,52% | 78.727,00 |
| 08.04.2026 | 9,54 | 10,12 | 9,34 | 9,68 | 9,88% | 145.399,00 |
| 07.04.2026 | 8,88 | 9,00 | 8,49 | 8,81 | -2,87% | 70.274,00 |
| 06.04.2026 | 8,67 | 9,32 | 8,67 | 9,07 | 4,73% | 86.712,00 |
| 02.04.2026 | 8,45 | 8,87 | 8,32 | 8,66 | -1,93% | 112.511,00 |
| 01.04.2026 | 8,94 | 9,25 | 8,53 | 8,83 | -0,11% | 119.749,00 |
| 31.03.2026 | 8,47 | 8,95 | 8,44 | 8,84 | 7,15% | 152.651,00 |
| 30.03.2026 | 8,79 | 8,81 | 8,12 | 8,25 | -5,71% | 110.154,00 |
| 27.03.2026 | 9,41 | 9,59 | 8,65 | 8,75 | -9,98% | 179.205,00 |
| 26.03.2026 | 10,22 | 10,51 | 9,53 | 9,72 | -7,16% | 221.807,00 |
| 25.03.2026 | 10,25 | 10,99 | 10,10 | 10,47 | 4,80% | 139.268,00 |
| 24.03.2026 | 10,15 | 10,56 | 9,84 | 9,99 | -1,58% | 71.454,00 |
| 23.03.2026 | 9,72 | 10,46 | 9,58 | 10,15 | 4,64% | 113.093,00 |
| 20.03.2026 | 10,27 | 10,42 | 9,40 | 9,70 | -7,27% | 153.820,00 |
| 19.03.2026 | 10,25 | 10,75 | 10,10 | 10,46 | -1,23% | 93.384,00 |
| 18.03.2026 | 10,76 | 10,94 | 10,50 | 10,59 | -2,84% | 76.067,00 |
| 17.03.2026 | 10,98 | 11,41 | 10,47 | 10,90 | 0,09% | 112.561,00 |
| 16.03.2026 | 10,90 | 11,43 | 10,77 | 10,89 | 4,11% | 78.396,00 |
| 13.03.2026 | 10,74 | 11,13 | 10,46 | 10,46 | -1,32% | 92.758,00 |
| 12.03.2026 | 10,50 | 10,98 | 10,09 | 10,60 | -0,38% | 166.572,00 |
| 11.03.2026 | 10,80 | 11,24 | 10,41 | 10,64 | -2,03% | 125.532,00 |
| 10.03.2026 | 11,10 | 11,60 | 10,70 | 10,86 | -3,64% | 193.374,00 |
| 09.03.2026 | 11,16 | 11,38 | 10,70 | 11,27 | -6,94% | 305.627,00 |
| 06.03.2026 | 11,76 | 13,33 | 11,64 | 12,11 | -0,57% | 319.016,00 |
| 05.03.2026 | 12,17 | 13,72 | 11,62 | 12,18 | 21,19% | 988.534,00 |
| 04.03.2026 | 9,95 | 10,73 | 9,76 | 10,05 | 5,79% | 317.534,00 |
| 03.03.2026 | 9,60 | 9,85 | 9,35 | 9,50 | -5,66% | 142.805,00 |
| 02.03.2026 | 10,03 | 10,60 | 9,91 | 10,07 | -4,19% | 136.033,00 |
| 27.02.2026 | 11,00 | 11,10 | 10,23 | 10,51 | -7,73% | 189.610,00 |
| 26.02.2026 | 11,40 | 11,66 | 10,93 | 11,39 | -2,15% | 85.877,00 |
| 25.02.2026 | 11,48 | 12,05 | 11,27 | 11,64 | 4,49% | 149.450,00 |
| 24.02.2026 | 10,54 | 11,33 | 10,35 | 11,14 | -1,07% | 88.125,00 |
| 20.02.2026 | 11,26 | 11,85 | 11,02 | 11,26 | -1,83% | 136.921,00 |
| 19.02.2026 | 11,14 | 11,50 | 11,00 | 11,47 | 1,50% | 65.508,00 |
| 18.02.2026 | 11,21 | 11,71 | 11,08 | 11,30 | 0,00% | 76.101,00 |
| 17.02.2026 | 11,19 | 11,48 | 10,79 | 11,30 | 0,00% | 100.775,00 |
| 13.02.2026 | 11,00 | 11,63 | 10,88 | 11,30 | 1,53% | 113.065,00 |
| 12.02.2026 | 11,51 | 11,76 | 10,72 | 11,13 | -3,22% | 265.376,00 |
| 11.02.2026 | 12,19 | 12,28 | 11,17 | 11,50 | -2,87% | 217.380,00 |
| 10.02.2026 | 12,31 | 12,45 | 11,71 | 11,84 | -4,75% | 195.470,00 |
| 09.02.2026 | 12,64 | 12,70 | 11,86 | 12,43 | -2,51% | 218.870,00 |
| 06.02.2026 | 12,18 | 12,95 | 11,76 | 12,75 | 6,34% | 253.118,00 |
| 05.02.2026 | 13,93 | 14,09 | 11,80 | 11,99 | -16,56% | 444.047,00 |
| 04.02.2026 | 15,41 | 15,49 | 13,68 | 14,37 | -6,45% | 227.204,00 |
| 03.02.2026 | 15,86 | 16,23 | 14,41 | 15,36 | -1,54% | 287.109,00 |
| 02.02.2026 | 15,45 | 16,06 | 15,19 | 15,60 | 0,00% | 193.389,00 |
| 30.01.2026 | 16,30 | 16,88 | 15,50 | 15,60 | -6,14% | 226.244,00 |
| 29.01.2026 | 17,02 | 17,14 | 16,40 | 16,62 | -1,89% | 165.140,00 |
| 28.01.2026 | 17,60 | 17,97 | 16,94 | 16,94 | -2,14% | 134.451,00 |
| 27.01.2026 | 17,77 | 18,28 | 17,06 | 17,31 | -2,59% | 143.495,00 |
| 26.01.2026 | 18,32 | 18,33 | 17,23 | 17,77 | -6,28% | 264.311,00 |
| 22.01.2026 | 19,04 | 20,20 | 18,92 | 18,96 | 1,55% | 215.859,00 |
| 21.01.2026 | 20,61 | 21,05 | 17,26 | 18,67 | -5,90% | 472.354,00 |
| 20.01.2026 | 19,20 | 20,54 | 18,82 | 19,84 | -3,41% | 266.239,00 |
| 16.01.2026 | 19,82 | 21,61 | 19,70 | 20,54 | 4,26% | 273.001,00 |
| 15.01.2026 | 20,22 | 20,74 | 18,75 | 19,70 | -0,91% | 301.188,00 |
| 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 |