2,000$
-2,89%
Echtzeit-Aktienkurs Star Equity Holdings Inc.
Bid:
Ask:
Aktienkurse zur Star Equity Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,01 | 2,08 | 1,99 | 2,00 | -2,91% | 24.471,00 |
| 22.05.2025 | 2,30 | 2,45 | 1,82 | 2,06 | -5,07% | 236.619,00 |
| 21.05.2025 | 2,20 | 2,20 | 2,17 | 2,17 | 0,00% | 1.189,00 |
| 20.05.2025 | 2,36 | 2,43 | 2,17 | 2,17 | -7,50% | 19.961,00 |
| 19.05.2025 | 2,26 | 2,50 | 2,26 | 2,35 | 1,56% | 23.107,00 |
| 16.05.2025 | 2,42 | 2,49 | 2,27 | 2,31 | -1,58% | 5.996,00 |
| 15.05.2025 | 2,26 | 2,50 | 2,25 | 2,35 | -0,13% | 18.402,00 |
| 14.05.2025 | 2,47 | 2,52 | 2,27 | 2,35 | 4,44% | 20.058,00 |
| 13.05.2025 | 2,50 | 2,50 | 2,12 | 2,25 | -8,54% | 18.068,00 |
| 12.05.2025 | 2,56 | 2,58 | 2,40 | 2,46 | -1,20% | 13.170,00 |
| 09.05.2025 | 2,42 | 2,58 | 2,31 | 2,49 | 6,00% | 35.307,00 |
| 08.05.2025 | 2,35 | 2,61 | 2,32 | 2,35 | 1,25% | 49.630,00 |
| 07.05.2025 | 2,23 | 2,62 | 2,18 | 2,32 | 4,04% | 43.125,00 |
| 06.05.2025 | 2,17 | 2,62 | 2,17 | 2,23 | -1,33% | 41.301,00 |
| 05.05.2025 | 2,14 | 2,36 | 2,14 | 2,26 | 1,35% | 7.949,00 |
| 02.05.2025 | 2,19 | 2,28 | 2,17 | 2,23 | -0,89% | 16.289,00 |
| 01.05.2025 | 2,04 | 2,44 | 2,04 | 2,25 | 4,17% | 40.707,00 |
| 30.04.2025 | 2,10 | 2,44 | 2,02 | 2,16 | 8,00% | 57.737,00 |
| 29.04.2025 | 1,89 | 2,11 | 1,87 | 2,00 | -5,21% | 32.847,00 |
| 28.04.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 3,69% | 1.539,00 |
| 25.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,16% | 219,00 |
| 23.04.2025 | 2,03 | 2,04 | 1,99 | 1,99 | 3,21% | 16.342,00 |
| 22.04.2025 | 1,82 | 2,04 | 1,73 | 1,93 | 7,16% | 21.624,00 |
| 21.04.2025 | 1,83 | 1,83 | 1,72 | 1,80 | -1,58% | 12.380,00 |
| 17.04.2025 | 1,85 | 1,88 | 1,83 | 1,83 | -3,12% | 4.129,00 |
| 16.04.2025 | 1,90 | 1,92 | 1,81 | 1,89 | -2,63% | 12.204,00 |
| 15.04.2025 | 2,00 | 2,00 | 1,93 | 1,94 | -3,00% | 4.079,00 |
| 14.04.2025 | 2,10 | 2,10 | 2,00 | 2,00 | 0,00% | 1.172,00 |
| 11.04.2025 | 1,95 | 2,14 | 1,95 | 2,00 | 2,15% | 7.708,00 |
| 10.04.2025 | 1,95 | 2,05 | 1,95 | 1,96 | -1,11% | 2.363,00 |
| 09.04.2025 | 1,91 | 2,08 | 1,91 | 1,98 | 1,02% | 58.144,00 |
| 08.04.2025 | 2,00 | 2,00 | 1,89 | 1,96 | -1,51% | 9.233,00 |
| 07.04.2025 | 2,18 | 2,18 | 1,98 | 1,99 | -6,35% | 31.832,00 |
| 04.04.2025 | 2,30 | 2,30 | 2,13 | 2,13 | -6,39% | 11.974,00 |
| 03.04.2025 | 2,35 | 2,35 | 2,16 | 2,27 | -2,58% | 7.787,00 |
| 02.04.2025 | 2,36 | 2,57 | 2,27 | 2,33 | -1,27% | 9.018,00 |
| 01.04.2025 | 2,25 | 2,44 | 2,20 | 2,36 | 4,42% | 11.034,00 |
| 31.03.2025 | 2,36 | 2,56 | 2,20 | 2,26 | -7,00% | 16.435,00 |
| 28.03.2025 | 2,54 | 2,61 | 2,40 | 2,43 | -7,67% | 11.524,00 |
| 27.03.2025 | 2,78 | 2,84 | 2,56 | 2,63 | 1,23% | 9.255,00 |
| 26.03.2025 | 2,42 | 2,60 | 2,42 | 2,60 | 5,69% | 5.207,00 |
| 25.03.2025 | 2,30 | 2,56 | 2,30 | 2,46 | -7,87% | 17.326,00 |
| 24.03.2025 | 2,45 | 2,89 | 2,44 | 2,67 | 11,72% | 29.341,00 |
| 21.03.2025 | 2,28 | 2,42 | 2,28 | 2,39 | 4,64% | 20.586,00 |
| 20.03.2025 | 2,22 | 2,28 | 2,11 | 2,28 | 3,35% | 11.212,00 |
| 19.03.2025 | 2,26 | 2,26 | 2,12 | 2,21 | 2,31% | 5.346,00 |
| 18.03.2025 | 2,21 | 2,24 | 2,14 | 2,16 | -1,82% | 5.281,00 |
| 17.03.2025 | 2,35 | 2,35 | 2,16 | 2,20 | 0,46% | 6.314,00 |
| 14.03.2025 | 2,12 | 2,29 | 2,12 | 2,19 | 1,86% | 6.278,00 |
| 13.03.2025 | 2,35 | 2,35 | 2,15 | 2,15 | -4,87% | 3.305,00 |
| 12.03.2025 | 2,37 | 2,37 | 2,24 | 2,26 | -4,24% | 2.298,00 |
| 11.03.2025 | 2,26 | 2,43 | 2,23 | 2,36 | -3,28% | 5.558,00 |
| 10.03.2025 | 2,26 | 2,44 | 2,12 | 2,44 | 7,02% | 1.189,00 |
| 07.03.2025 | 2,25 | 2,44 | 2,23 | 2,28 | 3,64% | 1.646,00 |
| 06.03.2025 | 2,09 | 2,36 | 2,09 | 2,20 | -8,33% | 4.387,00 |
| 05.03.2025 | 2,23 | 2,45 | 2,23 | 2,40 | 6,43% | 6.654,00 |
| 04.03.2025 | 2,24 | 2,29 | 2,22 | 2,26 | 4,88% | 7.027,00 |
| 03.03.2025 | 2,27 | 2,27 | 2,07 | 2,15 | -5,49% | 1.202,00 |
| 28.02.2025 | 2,20 | 2,28 | 2,19 | 2,28 | 3,41% | 1.532,00 |
| 27.02.2025 | 2,08 | 2,25 | 2,06 | 2,20 | 1,90% | 13.144,00 |
| 26.02.2025 | 2,09 | 2,16 | 2,05 | 2,16 | -0,14% | 25.073,00 |
| 25.02.2025 | 2,31 | 2,31 | 2,16 | 2,16 | -6,41% | 1.036,00 |
| 24.02.2025 | 2,15 | 2,34 | 2,15 | 2,31 | 5,48% | 9.208,00 |
| 21.02.2025 | 2,27 | 2,27 | 2,12 | 2,19 | -1,79% | 4.354,00 |
| 20.02.2025 | 2,26 | 2,26 | 2,13 | 2,23 | 0,68% | 966,00 |
| 19.02.2025 | 2,22 | 2,23 | 2,20 | 2,22 | 1,14% | 3.649,00 |
| 18.02.2025 | 2,18 | 2,20 | 2,10 | 2,19 | 0,46% | 4.128,00 |
| 14.02.2025 | 2,23 | 2,23 | 2,18 | 2,18 | 2,25% | 1.732,00 |
| 13.02.2025 | 2,07 | 2,22 | 2,07 | 2,13 | 2,01% | 7.610,00 |
| 12.02.2025 | 2,07 | 2,16 | 2,07 | 2,09 | 0,14% | 8.503,00 |
| 11.02.2025 | 2,08 | 2,13 | 2,08 | 2,09 | -1,09% | 2.907,00 |
| 10.02.2025 | 2,09 | 2,11 | 2,07 | 2,11 | 2,38% | 15.034,00 |
| 07.02.2025 | 2,10 | 2,15 | 2,05 | 2,06 | -3,69% | 12.535,00 |
| 06.02.2025 | 2,09 | 2,17 | 2,05 | 2,14 | 3,88% | 7.660,00 |
| 05.02.2025 | 2,09 | 2,17 | 2,05 | 2,06 | -5,29% | 2.958,00 |
| 04.02.2025 | 2,07 | 2,24 | 2,07 | 2,18 | 4,57% | 8.495,00 |
| 03.02.2025 | 2,07 | 2,14 | 2,07 | 2,08 | -0,95% | 1.494,00 |
| 31.01.2025 | 2,14 | 2,14 | 2,09 | 2,10 | -2,33% | 11.095,00 |
| 30.01.2025 | 2,14 | 2,15 | 2,14 | 2,15 | 0,47% | 400,00 |
| 29.01.2025 | 2,19 | 2,20 | 2,14 | 2,14 | -2,73% | 8.481,00 |
| 28.01.2025 | 2,15 | 2,20 | 2,15 | 2,20 | -1,79% | 817,00 |
| 27.01.2025 | 2,21 | 2,24 | 2,15 | 2,24 | 2,05% | 1.178,00 |
| 24.01.2025 | 2,23 | 2,23 | 2,15 | 2,20 | -1,57% | 22.201,00 |
| 23.01.2025 | 2,14 | 2,23 | 2,14 | 2,23 | 4,21% | 3.317,00 |
| 22.01.2025 | 2,22 | 2,22 | 2,13 | 2,14 | -3,17% | 13.105,00 |
| 21.01.2025 | 2,34 | 2,36 | 2,18 | 2,21 | -3,49% | 16.549,00 |
| 17.01.2025 | 2,27 | 2,38 | 2,27 | 2,29 | 0,88% | 11.339,00 |
| 16.01.2025 | 2,19 | 2,33 | 2,19 | 2,27 | 4,13% | 18.216,00 |
| 15.01.2025 | 2,17 | 2,18 | 2,14 | 2,18 | 1,87% | 3.776,00 |
| 14.01.2025 | 2,18 | 2,19 | 2,10 | 2,14 | -2,28% | 10.454,00 |
| 13.01.2025 | 2,20 | 2,20 | 2,16 | 2,19 | -1,35% | 3.556,00 |
| 10.01.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,68% | 33.508,00 |
| 08.01.2025 | 2,31 | 2,31 | 2,21 | 2,21 | -4,96% | 7.354,00 |
| 07.01.2025 | 2,38 | 2,39 | 2,27 | 2,32 | 4,98% | 13.938,00 |
| 06.01.2025 | 2,29 | 2,38 | 2,18 | 2,21 | -3,07% | 26.497,00 |
| 03.01.2025 | 2,22 | 2,34 | 2,21 | 2,28 | 5,56% | 10.565,00 |
| 02.01.2025 | 2,26 | 2,38 | 2,13 | 2,16 | -4,42% | 47.329,00 |
| 31.12.2024 | 2,14 | 2,38 | 2,14 | 2,26 | 6,60% | 55.938,00 |
| 30.12.2024 | 2,15 | 2,19 | 2,09 | 2,12 | -2,53% | 40.953,00 |
| 27.12.2024 | 2,20 | 2,26 | 2,13 | 2,18 | -0,23% | 39.269,00 |