29,890$
-0,47%
Echtzeit-Aktienkurs Stratus Properties
Bid:
Ask:
Aktienkurse zur Stratus Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 30,60 | 30,60 | 29,85 | 29,89 | -0,48% | 70.735,00 |
| 16.04.2026 | 30,13 | 30,57 | 29,78 | 30,03 | -1,45% | 58.529,00 |
| 15.04.2026 | 31,01 | 31,01 | 30,00 | 30,48 | -3,47% | 15.789,00 |
| 14.04.2026 | 31,02 | 31,57 | 30,68 | 31,57 | 1,74% | 9.197,00 |
| 13.04.2026 | 30,24 | 31,10 | 30,00 | 31,03 | 2,04% | 12.290,00 |
| 10.04.2026 | 30,96 | 30,96 | 30,00 | 30,41 | 1,10% | 5.819,00 |
| 09.04.2026 | 29,90 | 30,26 | 29,90 | 30,08 | -0,50% | 5.818,00 |
| 08.04.2026 | 31,29 | 31,29 | 29,90 | 30,23 | -1,26% | 18.119,00 |
| 07.04.2026 | 30,80 | 30,80 | 30,05 | 30,62 | 1,04% | 21.831,00 |
| 06.04.2026 | 29,89 | 30,60 | 29,81 | 30,30 | 1,30% | 8.191,00 |
| 02.04.2026 | 30,25 | 30,56 | 29,91 | 29,91 | -1,55% | 13.934,00 |
| 01.04.2026 | 30,25 | 30,91 | 30,25 | 30,38 | -0,23% | 8.434,00 |
| 31.03.2026 | 31,72 | 31,95 | 29,65 | 30,45 | -3,76% | 28.965,00 |
| 30.03.2026 | 31,02 | 31,69 | 30,40 | 31,64 | 2,63% | 34.066,00 |
| 27.03.2026 | 30,50 | 31,43 | 30,50 | 30,83 | 0,59% | 12.332,00 |
| 26.03.2026 | 30,73 | 31,38 | 29,56 | 30,65 | 1,83% | 18.857,00 |
| 25.03.2026 | 30,49 | 30,95 | 29,50 | 30,10 | 3,47% | 41.709,00 |
| 24.03.2026 | 29,80 | 29,86 | 29,01 | 29,09 | -2,77% | 10.512,00 |
| 23.03.2026 | 29,01 | 30,06 | 28,98 | 29,92 | 4,00% | 15.515,00 |
| 20.03.2026 | 29,32 | 29,50 | 28,40 | 28,77 | -2,33% | 30.802,00 |
| 19.03.2026 | 28,71 | 29,86 | 28,14 | 29,46 | 2,06% | 8.705,00 |
| 18.03.2026 | 30,01 | 30,29 | 28,86 | 28,86 | -4,18% | 16.120,00 |
| 17.03.2026 | 31,80 | 31,80 | 30,12 | 30,12 | -5,22% | 14.047,00 |
| 16.03.2026 | 32,30 | 32,93 | 31,78 | 31,78 | -1,73% | 39.595,00 |
| 13.03.2026 | 31,75 | 32,43 | 31,67 | 32,34 | 2,02% | 18.784,00 |
| 12.03.2026 | 31,58 | 32,40 | 31,35 | 31,70 | -0,06% | 9.115,00 |
| 11.03.2026 | 31,70 | 32,01 | 31,67 | 31,72 | -0,19% | 8.974,00 |
| 10.03.2026 | 31,70 | 32,66 | 31,51 | 31,78 | -1,43% | 21.070,00 |
| 09.03.2026 | 30,90 | 32,24 | 30,83 | 32,24 | 4,12% | 10.872,00 |
| 06.03.2026 | 29,64 | 31,04 | 29,64 | 30,97 | 2,13% | 18.642,00 |
| 05.03.2026 | 30,20 | 30,61 | 29,70 | 30,32 | -0,72% | 12.294,00 |
| 04.03.2026 | 29,94 | 30,78 | 29,94 | 30,54 | 3,64% | 8.650,00 |
| 03.03.2026 | 30,15 | 30,70 | 29,47 | 29,47 | -4,02% | 8.534,00 |
| 02.03.2026 | 28,95 | 31,30 | 28,95 | 30,70 | 0,59% | 9.324,00 |
| 27.02.2026 | 30,35 | 30,60 | 30,25 | 30,52 | 0,49% | 10.398,00 |
| 26.02.2026 | 30,03 | 30,55 | 30,03 | 30,37 | 0,66% | 6.668,00 |
| 25.02.2026 | 29,80 | 30,17 | 29,80 | 30,17 | 1,63% | 4.018,00 |
| 24.02.2026 | 29,17 | 29,90 | 29,17 | 29,69 | 1,24% | 2.327,00 |
| 20.02.2026 | 28,75 | 29,78 | 28,75 | 29,32 | 1,10% | 4.523,00 |
| 19.02.2026 | 29,10 | 29,16 | 28,43 | 29,00 | 1,75% | 8.835,00 |
| 18.02.2026 | 29,43 | 29,43 | 28,39 | 28,50 | -3,88% | 6.059,00 |
| 17.02.2026 | 29,35 | 30,16 | 29,35 | 29,65 | 0,85% | 5.886,00 |
| 13.02.2026 | 29,92 | 30,37 | 29,40 | 29,40 | -0,98% | 6.046,00 |
| 12.02.2026 | 30,15 | 30,15 | 29,32 | 29,69 | -1,36% | 4.168,00 |
| 11.02.2026 | 29,69 | 30,61 | 29,40 | 30,10 | 0,87% | 12.817,00 |
| 10.02.2026 | 29,74 | 30,20 | 29,70 | 29,84 | 1,08% | 17.695,00 |
| 09.02.2026 | 30,00 | 30,00 | 29,40 | 29,52 | -1,01% | 8.976,00 |
| 06.02.2026 | 29,76 | 30,28 | 29,76 | 29,82 | 0,32% | 10.535,00 |
| 05.02.2026 | 29,86 | 30,02 | 29,46 | 29,73 | -0,42% | 8.457,00 |
| 04.02.2026 | 30,48 | 30,48 | 29,69 | 29,85 | 2,09% | 5.842,00 |
| 03.02.2026 | 30,58 | 30,89 | 28,85 | 29,24 | -4,54% | 9.965,00 |
| 02.02.2026 | 29,76 | 31,35 | 29,76 | 30,63 | 3,06% | 26.631,00 |
| 30.01.2026 | 29,85 | 30,00 | 29,07 | 29,72 | 1,54% | 24.642,00 |
| 29.01.2026 | 28,96 | 29,77 | 28,70 | 29,27 | 1,99% | 14.580,00 |
| 28.01.2026 | 26,56 | 29,40 | 26,50 | 28,70 | 10,13% | 29.650,00 |
| 27.01.2026 | 26,40 | 26,45 | 26,06 | 26,06 | -1,59% | 3.662,00 |
| 26.01.2026 | 26,73 | 26,84 | 26,25 | 26,48 | -0,45% | 17.161,00 |
| 22.01.2026 | 26,79 | 26,79 | 26,60 | 26,60 | 0,39% | 4.223,00 |
| 21.01.2026 | 25,98 | 26,59 | 25,98 | 26,50 | 0,76% | 8.405,00 |
| 20.01.2026 | 25,56 | 26,30 | 25,56 | 26,30 | 1,14% | 5.710,00 |
| 16.01.2026 | 26,85 | 26,87 | 26,00 | 26,00 | -4,52% | 6.975,00 |
| 15.01.2026 | 26,70 | 27,34 | 26,70 | 27,23 | 1,87% | 5.973,00 |
| 14.01.2026 | 26,75 | 26,76 | 26,00 | 26,73 | 0,49% | 2.495,00 |
| 13.01.2026 | 26,85 | 27,15 | 26,59 | 26,60 | 0,19% | 8.846,00 |
| 12.01.2026 | 26,13 | 26,55 | 25,80 | 26,55 | 4,82% | 5.301,00 |
| 09.01.2026 | 25,83 | 26,27 | 25,32 | 25,33 | -3,47% | 8.310,00 |
| 08.01.2026 | 25,32 | 26,61 | 25,32 | 26,24 | 3,47% | 13.851,00 |
| 07.01.2026 | 24,31 | 25,57 | 24,30 | 25,36 | 3,89% | 16.326,00 |
| 06.01.2026 | 23,58 | 24,72 | 23,58 | 24,41 | 2,56% | 15.241,00 |
| 05.01.2026 | 23,70 | 24,23 | 23,70 | 23,80 | -0,87% | 10.635,00 |
| 02.01.2026 | 24,20 | 24,48 | 23,35 | 24,01 | -0,70% | 11.101,00 |
| 31.12.2025 | 24,69 | 24,72 | 23,95 | 24,18 | -1,51% | 8.301,00 |
| 30.12.2025 | 24,81 | 25,12 | 24,55 | 24,55 | -0,61% | 9.088,00 |
| 29.12.2025 | 24,45 | 25,63 | 24,45 | 24,70 | 0,45% | 11.767,00 |
| 26.12.2025 | 24,85 | 24,97 | 24,59 | 24,59 | -0,93% | 5.635,00 |
| 24.12.2025 | 24,46 | 25,01 | 24,46 | 24,82 | 1,80% | 5.950,00 |
| 23.12.2025 | 24,20 | 25,09 | 23,95 | 24,38 | -0,49% | 24.262,00 |
| 22.12.2025 | 24,74 | 25,46 | 24,50 | 24,50 | -2,51% | 14.108,00 |
| 19.12.2025 | 25,50 | 25,50 | 25,13 | 25,13 | -2,08% | 32.770,00 |
| 18.12.2025 | 25,24 | 25,67 | 24,89 | 25,67 | 1,52% | 10.893,00 |
| 17.12.2025 | 24,79 | 26,30 | 24,79 | 25,28 | 0,92% | 28.123,00 |
| 16.12.2025 | 23,27 | 25,49 | 23,27 | 25,05 | 5,34% | 20.674,00 |
| 15.12.2025 | 23,60 | 23,94 | 23,49 | 23,78 | 0,96% | 14.298,00 |
| 12.12.2025 | 23,45 | 24,00 | 23,45 | 23,56 | 0,23% | 17.134,00 |
| 11.12.2025 | 22,46 | 23,70 | 22,46 | 23,50 | 5,15% | 13.442,00 |
| 10.12.2025 | 21,35 | 22,59 | 21,35 | 22,35 | 7,66% | 15.601,00 |
| 09.12.2025 | 21,36 | 21,86 | 20,75 | 20,76 | -2,76% | 16.246,00 |
| 08.12.2025 | 21,90 | 22,01 | 21,35 | 21,35 | 1,52% | 7.489,00 |
| 05.12.2025 | 21,59 | 22,00 | 21,03 | 21,03 | -3,13% | 8.772,00 |
| 04.12.2025 | 24,09 | 24,09 | 21,71 | 21,71 | -4,86% | 6.818,00 |
| 03.12.2025 | 23,00 | 23,10 | 22,66 | 22,82 | -0,26% | 11.876,00 |
| 02.12.2025 | 22,19 | 23,00 | 22,19 | 22,88 | 4,00% | 12.352,00 |
| 01.12.2025 | 21,47 | 22,00 | 21,25 | 22,00 | -0,68% | 11.217,00 |
| 28.11.2025 | 22,15 | 22,15 | 22,13 | 22,15 | -2,59% | 3.379,00 |
| 26.11.2025 | 22,24 | 23,00 | 21,82 | 22,74 | 1,74% | 13.450,00 |
| 25.11.2025 | 21,33 | 22,35 | 21,00 | 22,35 | 5,97% | 5.712,00 |
| 24.11.2025 | 21,09 | 21,29 | 21,00 | 21,09 | 13,33% | 8.941,00 |
| 20.11.2025 | 18,90 | 18,90 | 18,61 | 18,61 | -1,53% | 4.156,00 |
| 19.11.2025 | 19,04 | 19,04 | 18,90 | 18,90 | -0,26% | 5.477,00 |
| 18.11.2025 | 19,17 | 19,19 | 18,86 | 18,95 | 1,83% | 5.014,00 |