11,100$
5,71%
Echtzeit-Aktienkurs Star Equity Holdings Inc.
Bid:
Ask:
Aktienkurse zur Star Equity Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,75 | 11,10 | 10,75 | 11,10 | 5,71% | 11.105,00 |
| 20.05.2026 | 10,00 | 10,50 | 9,78 | 10,50 | 3,86% | 1.998,00 |
| 19.05.2026 | 10,01 | 10,21 | 9,91 | 10,11 | 4,23% | 20.603,00 |
| 18.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -0,10% | 642,00 |
| 15.05.2026 | 9,95 | 10,00 | 9,71 | 9,71 | -2,51% | 7.729,00 |
| 14.05.2026 | 9,51 | 10,00 | 9,51 | 9,96 | 4,73% | 14.764,00 |
| 13.05.2026 | 9,50 | 9,60 | 9,50 | 9,51 | -2,66% | 1.182,00 |
| 12.05.2026 | 9,01 | 9,85 | 9,01 | 9,77 | 3,28% | 7.533,00 |
| 08.05.2026 | 9,21 | 9,46 | 9,21 | 9,46 | 2,27% | 1.331,00 |
| 07.05.2026 | 9,35 | 9,35 | 9,25 | 9,25 | -2,63% | 2.122,00 |
| 06.05.2026 | 9,55 | 10,00 | 9,20 | 9,50 | 1,60% | 3.002,00 |
| 05.05.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | 501,00 |
| 04.05.2026 | 9,75 | 9,75 | 9,50 | 9,50 | 0,00% | 2.570,00 |
| 01.05.2026 | 9,60 | 9,60 | 9,50 | 9,50 | -2,06% | 454,00 |
| 30.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,21% | 719,00 |
| 29.04.2026 | 9,50 | 9,75 | 9,50 | 9,68 | -2,12% | 5.186,00 |
| 28.04.2026 | 10,02 | 10,02 | 9,65 | 9,89 | 1,75% | 1.828,00 |
| 27.04.2026 | 9,51 | 9,76 | 9,51 | 9,72 | 2,86% | 10.869,00 |
| 24.04.2026 | 9,41 | 9,55 | 9,25 | 9,45 | 1,61% | 3.048,00 |
| 23.04.2026 | 9,30 | 9,50 | 9,10 | 9,30 | -2,11% | 2.039,00 |
| 22.04.2026 | 9,46 | 9,55 | 9,45 | 9,50 | 0,53% | 1.005,00 |
| 21.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,11% | 423,00 |
| 20.04.2026 | 9,58 | 9,65 | 9,44 | 9,44 | -2,21% | 4.901,00 |
| 17.04.2026 | 9,50 | 9,65 | 9,46 | 9,65 | -1,20% | 3.080,00 |
| 16.04.2026 | 9,62 | 10,31 | 9,60 | 9,77 | 1,66% | 2.280,00 |
| 15.04.2026 | 9,63 | 9,88 | 9,61 | 9,61 | -1,03% | 4.920,00 |
| 14.04.2026 | 9,64 | 9,71 | 9,64 | 9,71 | 0,83% | 1.321,00 |
| 13.04.2026 | 9,65 | 9,67 | 9,60 | 9,63 | -0,21% | 2.163,00 |
| 10.04.2026 | 9,70 | 9,75 | 9,61 | 9,65 | 0,31% | 1.261,00 |
| 09.04.2026 | 9,60 | 9,63 | 9,60 | 9,62 | 0,26% | 981,00 |
| 08.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,29% | 2.376,00 |
| 07.04.2026 | 9,53 | 9,84 | 9,42 | 9,72 | 0,31% | 8.318,00 |
| 06.04.2026 | 9,95 | 10,22 | 9,69 | 9,69 | -0,62% | 26.256,00 |
| 02.04.2026 | 9,41 | 10,12 | 9,41 | 9,75 | 3,72% | 15.292,00 |
| 01.04.2026 | 10,16 | 10,26 | 9,24 | 9,40 | -8,69% | 19.929,00 |
| 31.03.2026 | 10,61 | 11,00 | 10,07 | 10,30 | -0,48% | 11.410,00 |
| 30.03.2026 | 10,00 | 10,80 | 10,00 | 10,35 | 2,43% | 13.037,00 |
| 27.03.2026 | 10,27 | 10,27 | 10,04 | 10,10 | -1,70% | 4.218,00 |
| 26.03.2026 | 10,03 | 10,50 | 10,03 | 10,28 | 5,82% | 15.946,00 |
| 25.03.2026 | 9,96 | 10,05 | 9,70 | 9,71 | -1,72% | 11.940,00 |
| 24.03.2026 | 9,56 | 9,96 | 9,56 | 9,88 | 4,99% | 14.032,00 |
| 23.03.2026 | 9,29 | 9,66 | 9,10 | 9,41 | 0,86% | 8.598,00 |
| 20.03.2026 | 9,40 | 9,85 | 9,26 | 9,33 | -5,47% | 34.960,00 |
| 19.03.2026 | 9,63 | 9,93 | 9,15 | 9,87 | 2,81% | 14.819,00 |
| 18.03.2026 | 9,23 | 9,60 | 8,95 | 9,60 | -1,03% | 21.271,00 |
| 17.03.2026 | 9,66 | 9,72 | 9,46 | 9,70 | 0,00% | 5.847,00 |
| 16.03.2026 | 9,67 | 9,71 | 9,67 | 9,70 | 0,30% | 2.900,00 |
| 13.03.2026 | 9,83 | 10,20 | 9,53 | 9,67 | -2,46% | 32.089,00 |
| 12.03.2026 | 9,81 | 10,01 | 9,81 | 9,92 | 1,17% | 6.607,00 |
| 11.03.2026 | 9,86 | 9,89 | 9,80 | 9,80 | -0,71% | 12.974,00 |
| 10.03.2026 | 9,86 | 9,93 | 9,85 | 9,87 | -0,75% | 3.200,00 |
| 09.03.2026 | 9,90 | 10,00 | 9,81 | 9,95 | -0,75% | 5.398,00 |
| 06.03.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -0,30% | 1.614,00 |
| 05.03.2026 | 10,23 | 10,23 | 10,00 | 10,05 | 0,65% | 3.549,00 |
| 04.03.2026 | 9,86 | 9,99 | 9,86 | 9,99 | -0,15% | 2.404,00 |
| 03.03.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 0,91% | 3.938,00 |
| 02.03.2026 | 10,04 | 10,06 | 9,85 | 9,91 | -0,70% | 8.473,00 |
| 27.02.2026 | 9,88 | 9,98 | 9,88 | 9,98 | 1,01% | 7.658,00 |
| 26.02.2026 | 9,89 | 9,90 | 9,88 | 9,88 | -0,75% | 1.691,00 |
| 25.02.2026 | 9,93 | 9,98 | 9,93 | 9,96 | 1,58% | 3.798,00 |
| 24.02.2026 | 10,13 | 10,16 | 9,80 | 9,80 | -2,49% | 8.793,00 |
| 23.02.2026 | 10,33 | 10,33 | 10,05 | 10,05 | 0,00% | 9.744,00 |
| 20.02.2026 | 10,09 | 10,22 | 9,98 | 10,05 | 0,30% | 1.891,00 |
| 19.02.2026 | 10,63 | 10,63 | 10,01 | 10,02 | -0,50% | 4.564,00 |
| 18.02.2026 | 10,00 | 10,14 | 9,96 | 10,07 | 0,00% | 5.883,00 |
| 17.02.2026 | 9,81 | 10,07 | 9,81 | 10,07 | -0,74% | 2.572,00 |
| 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 |