10,145$
1,60%
Echtzeit-Aktienkurs Star Equity Holdings Inc.
Bid:
Ask:
Aktienkurse zur Star Equity Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,17 | 10,22 | 9,98 | 10,15 | 1,60% | 9.552,00 |
| 12.02.2026 | 10,00 | 10,63 | 9,93 | 9,99 | -0,05% | 17.611,00 |
| 11.02.2026 | 9,99 | 10,05 | 9,92 | 9,99 | 0,00% | 14.334,00 |
| 10.02.2026 | 9,81 | 10,03 | 9,81 | 9,99 | 0,91% | 9.830,00 |
| 09.02.2026 | 9,93 | 9,97 | 9,75 | 9,90 | -0,40% | 25.627,00 |
| 06.02.2026 | 9,92 | 10,00 | 9,86 | 9,94 | 0,40% | 8.886,00 |
| 05.02.2026 | 9,98 | 10,00 | 9,86 | 9,90 | -1,25% | 14.287,00 |
| 04.02.2026 | 10,04 | 10,24 | 9,86 | 10,03 | -1,45% | 12.194,00 |
| 03.02.2026 | 10,15 | 10,32 | 10,05 | 10,17 | -0,27% | 16.979,00 |
| 02.02.2026 | 10,49 | 10,50 | 10,01 | 10,20 | -0,68% | 7.205,00 |
| 30.01.2026 | 10,35 | 10,35 | 9,90 | 10,27 | -0,72% | 4.258,00 |
| 29.01.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,91% | 918,00 |
| 28.01.2026 | 10,45 | 11,24 | 10,25 | 10,44 | 1,75% | 10.533,00 |
| 27.01.2026 | 10,20 | 10,26 | 9,93 | 10,26 | 0,20% | 4.109,00 |
| 26.01.2026 | 9,72 | 10,57 | 9,72 | 10,24 | -3,85% | 25.394,00 |
| 22.01.2026 | 10,57 | 10,65 | 10,38 | 10,65 | -0,84% | 4.608,00 |
| 21.01.2026 | 10,34 | 10,86 | 10,34 | 10,74 | 2,78% | 3.794,00 |
| 20.01.2026 | 10,63 | 10,63 | 10,16 | 10,45 | -4,65% | 4.604,00 |
| 15.01.2026 | 10,60 | 10,96 | 10,60 | 10,96 | 2,80% | 1.666,00 |
| 14.01.2026 | 10,68 | 10,74 | 10,54 | 10,66 | -0,27% | 8.475,00 |
| 13.01.2026 | 11,00 | 11,00 | 10,69 | 10,69 | -1,47% | 1.029,00 |
| 12.01.2026 | 10,85 | 10,90 | 10,75 | 10,85 | 1,21% | 1.225,00 |
| 09.01.2026 | 10,92 | 10,92 | 10,68 | 10,72 | -0,09% | 4.639,00 |
| 08.01.2026 | 10,85 | 10,95 | 10,69 | 10,73 | 0,66% | 7.107,00 |
| 07.01.2026 | 10,72 | 10,93 | 10,66 | 10,66 | -1,95% | 1.516,00 |
| 06.01.2026 | 11,11 | 11,11 | 10,87 | 10,87 | -0,49% | 1.180,00 |
| 05.01.2026 | 10,84 | 10,93 | 10,66 | 10,93 | 2,40% | 1.290,00 |
| 02.01.2026 | 11,43 | 11,43 | 10,67 | 10,67 | -5,16% | 1.361,00 |
| 31.12.2025 | 11,06 | 11,30 | 11,06 | 11,25 | 4,81% | 4.794,00 |
| 30.12.2025 | 11,33 | 11,50 | 10,73 | 10,73 | -4,76% | 14.670,00 |
| 29.12.2025 | 11,06 | 11,27 | 11,06 | 11,27 | 3,21% | 21.401,00 |
| 26.12.2025 | 10,69 | 10,92 | 10,69 | 10,92 | -0,09% | 726,00 |
| 24.12.2025 | 10,92 | 10,93 | 10,92 | 10,93 | 0,28% | 432,00 |
| 23.12.2025 | 10,93 | 11,00 | 10,86 | 10,90 | -0,91% | 1.320,00 |
| 22.12.2025 | 10,85 | 11,00 | 10,85 | 11,00 | 0,46% | 4.786,00 |
| 19.12.2025 | 11,20 | 11,20 | 10,94 | 10,95 | -2,56% | 14.964,00 |
| 18.12.2025 | 10,63 | 11,25 | 10,63 | 11,24 | 1,24% | 4.019,00 |
| 17.12.2025 | 11,03 | 11,30 | 11,02 | 11,10 | -0,09% | 5.124,00 |
| 16.12.2025 | 11,22 | 11,22 | 10,77 | 11,11 | 1,51% | 4.774,00 |
| 15.12.2025 | 10,82 | 11,03 | 10,77 | 10,95 | 2,67% | 4.529,00 |
| 12.12.2025 | 10,49 | 10,89 | 10,44 | 10,66 | 1,62% | 10.186,00 |
| 11.12.2025 | 10,83 | 10,83 | 10,48 | 10,49 | 1,30% | 12.322,00 |
| 10.12.2025 | 10,43 | 10,46 | 10,17 | 10,36 | 0,58% | 6.443,00 |
| 09.12.2025 | 10,43 | 10,43 | 10,29 | 10,30 | -1,48% | 6.463,00 |
| 08.12.2025 | 10,40 | 10,49 | 10,26 | 10,45 | -1,04% | 4.686,00 |
| 05.12.2025 | 10,18 | 10,56 | 10,10 | 10,56 | 4,74% | 13.815,00 |
| 04.12.2025 | 10,00 | 10,20 | 10,00 | 10,08 | 0,32% | 11.809,00 |
| 03.12.2025 | 10,10 | 10,10 | 10,05 | 10,05 | -0,52% | 742,00 |
| 02.12.2025 | 10,05 | 10,10 | 10,00 | 10,10 | -1,48% | 10.913,00 |
| 01.12.2025 | 10,12 | 10,34 | 10,12 | 10,26 | 1,03% | 11.007,00 |
| 28.11.2025 | 10,16 | 10,29 | 10,13 | 10,15 | -0,20% | 25.422,00 |
| 26.11.2025 | 10,00 | 10,51 | 10,00 | 10,17 | 1,70% | 30.451,00 |
| 25.11.2025 | 10,40 | 10,40 | 10,00 | 10,00 | 0,00% | 9.294,00 |
| 24.11.2025 | 9,56 | 10,03 | 9,56 | 10,00 | 3,63% | 21.269,00 |
| 20.11.2025 | 10,21 | 10,21 | 9,53 | 9,65 | -6,40% | 5.231,00 |
| 19.11.2025 | 10,31 | 10,50 | 9,81 | 10,31 | 0,00% | 4.858,00 |
| 18.11.2025 | 10,11 | 10,62 | 10,11 | 10,31 | 2,79% | 17.558,00 |
| 17.11.2025 | 9,98 | 10,63 | 9,82 | 10,03 | -0,50% | 23.421,00 |
| 13.11.2025 | 9,96 | 10,13 | 9,82 | 10,08 | 0,80% | 9.779,00 |
| 12.11.2025 | 10,02 | 10,31 | 10,00 | 10,00 | -0,35% | 11.446,00 |
| 11.11.2025 | 10,00 | 10,76 | 10,00 | 10,04 | -0,94% | 3.521,00 |
| 10.11.2025 | 10,06 | 10,13 | 10,00 | 10,13 | 0,90% | 8.224,00 |
| 07.11.2025 | 10,25 | 10,94 | 9,31 | 10,04 | -2,05% | 10.934,00 |
| 06.11.2025 | 11,21 | 11,24 | 10,25 | 10,25 | -6,14% | 6.748,00 |
| 05.11.2025 | 10,90 | 11,00 | 10,90 | 10,92 | 0,18% | 3.429,00 |
| 04.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 3.643,00 |
| 03.11.2025 | 10,90 | 10,91 | 10,90 | 10,90 | -0,55% | 1.602,00 |
| 31.10.2025 | 10,95 | 11,03 | 10,94 | 10,96 | 0,37% | 2.878,00 |
| 30.10.2025 | 11,14 | 11,20 | 10,92 | 10,92 | -2,88% | 4.904,00 |
| 29.10.2025 | 10,93 | 11,30 | 10,93 | 11,24 | 1,94% | 7.535,00 |
| 28.10.2025 | 11,04 | 11,04 | 10,93 | 11,03 | 0,73% | 9.118,00 |
| 27.10.2025 | 11,01 | 11,02 | 10,93 | 10,95 | -0,64% | 10.442,00 |
| 24.10.2025 | 11,00 | 11,02 | 10,98 | 11,02 | 0,82% | 4.553,00 |
| 23.10.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,00% | 382,00 |
| 22.10.2025 | 11,04 | 11,04 | 10,93 | 10,93 | -0,73% | 1.606,00 |
| 21.10.2025 | 11,04 | 11,22 | 10,91 | 11,01 | 0,09% | 2.452,00 |
| 20.10.2025 | 10,90 | 11,18 | 10,90 | 11,00 | 0,73% | 21.876,00 |
| 17.10.2025 | 10,75 | 11,12 | 10,75 | 10,92 | 1,30% | 2.170,00 |
| 16.10.2025 | 11,10 | 11,35 | 10,75 | 10,78 | -2,88% | 12.982,00 |
| 15.10.2025 | 11,21 | 11,47 | 11,10 | 11,10 | -2,72% | 8.475,00 |
| 14.10.2025 | 11,10 | 11,50 | 11,10 | 11,41 | 1,56% | 8.258,00 |
| 13.10.2025 | 11,11 | 11,25 | 11,00 | 11,24 | 1,13% | 16.805,00 |
| 10.10.2025 | 11,17 | 11,22 | 11,10 | 11,11 | -1,33% | 5.745,00 |
| 09.10.2025 | 11,10 | 11,30 | 11,10 | 11,26 | 1,08% | 6.931,00 |
| 08.10.2025 | 11,40 | 11,55 | 11,08 | 11,14 | -4,79% | 24.560,00 |
| 07.10.2025 | 11,85 | 11,92 | 11,50 | 11,70 | -0,85% | 11.046,00 |
| 06.10.2025 | 11,96 | 11,96 | 11,40 | 11,80 | 4,70% | 45.998,00 |
| 02.10.2025 | 11,25 | 11,46 | 10,80 | 11,27 | 1,26% | 51.829,00 |
| 01.10.2025 | 11,22 | 11,31 | 11,01 | 11,13 | 0,09% | 9.572,00 |
| 30.09.2025 | 11,21 | 11,34 | 10,76 | 11,12 | -0,36% | 17.966,00 |
| 29.09.2025 | 11,60 | 11,65 | 11,16 | 11,16 | -2,11% | 17.183,00 |
| 26.09.2025 | 11,35 | 11,58 | 11,35 | 11,40 | -0,87% | 16.012,00 |
| 25.09.2025 | 11,59 | 11,63 | 11,40 | 11,50 | -0,95% | 12.791,00 |
| 24.09.2025 | 11,46 | 11,68 | 11,33 | 11,61 | 1,75% | 19.576,00 |
| 23.09.2025 | 11,68 | 11,68 | 11,32 | 11,41 | 0,88% | 26.132,00 |
| 22.09.2025 | 11,59 | 11,70 | 11,31 | 11,31 | -0,44% | 21.254,00 |
| 19.09.2025 | 11,74 | 11,75 | 11,11 | 11,36 | -1,82% | 25.903,00 |
| 18.09.2025 | 11,01 | 11,99 | 11,01 | 11,57 | 5,18% | 52.732,00 |
| 17.09.2025 | 10,04 | 11,18 | 10,04 | 11,00 | 7,84% | 33.680,00 |
| 16.09.2025 | 9,76 | 10,56 | 9,76 | 10,20 | 3,98% | 31.275,00 |