39,250$
-0,15%
Echtzeit-Aktienkurs Stellar Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Stellar Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 39,25 | 39,32 | 38,78 | 39,32 | 0,03% | 5.937.845,00 |
| 29.06.2026 | 39,69 | 39,69 | 39,20 | 39,31 | -0,96% | 620.436,00 |
| 26.06.2026 | 39,33 | 39,69 | 39,04 | 39,69 | 1,28% | 1.856.263,00 |
| 25.06.2026 | 38,97 | 39,22 | 38,67 | 39,19 | 0,56% | 896.041,00 |
| 24.06.2026 | 39,00 | 39,13 | 38,80 | 38,97 | 0,21% | 396.647,00 |
| 23.06.2026 | 38,82 | 38,90 | 38,52 | 38,89 | 0,83% | 390.819,00 |
| 22.06.2026 | 38,37 | 38,70 | 38,35 | 38,57 | 0,36% | 289.586,00 |
| 18.06.2026 | 38,59 | 38,65 | 38,23 | 38,43 | 0,39% | 783.859,00 |
| 17.06.2026 | 38,51 | 38,79 | 37,95 | 38,28 | -0,80% | 568.481,00 |
| 16.06.2026 | 38,65 | 38,95 | 38,50 | 38,59 | 0,68% | 314.816,00 |
| 15.06.2026 | 38,60 | 38,98 | 38,29 | 38,33 | -1,39% | 335.027,00 |
| 12.06.2026 | 38,64 | 38,87 | 38,56 | 38,87 | 1,22% | 424.719,00 |
| 11.06.2026 | 38,22 | 38,62 | 38,07 | 38,40 | 0,26% | 500.371,00 |
| 10.06.2026 | 38,23 | 38,52 | 38,10 | 38,30 | 0,82% | 479.018,00 |
| 09.06.2026 | 37,70 | 38,33 | 37,70 | 37,99 | 0,93% | 518.289,00 |
| 08.06.2026 | 37,53 | 37,86 | 37,36 | 37,64 | 0,13% | 342.718,00 |
| 05.06.2026 | 37,63 | 37,86 | 37,30 | 37,59 | 0,40% | 443.165,00 |
| 04.06.2026 | 37,48 | 37,56 | 37,21 | 37,44 | 1,24% | 486.975,00 |
| 03.06.2026 | 37,23 | 37,23 | 36,76 | 36,98 | -1,04% | 340.197,00 |
| 02.06.2026 | 36,58 | 37,39 | 36,58 | 37,37 | 1,60% | 498.393,00 |
| 01.06.2026 | 37,18 | 37,26 | 36,68 | 36,78 | -1,50% | 389.485,00 |
| 29.05.2026 | 37,63 | 37,63 | 37,30 | 37,34 | -0,40% | 438.703,00 |
| 28.05.2026 | 37,21 | 37,56 | 37,10 | 37,49 | 0,46% | 255.094,00 |
| 27.05.2026 | 37,75 | 37,79 | 37,29 | 37,32 | -1,01% | 393.284,00 |
| 26.05.2026 | 37,47 | 37,80 | 37,42 | 37,70 | 0,61% | 253.216,00 |
| 22.05.2026 | 37,38 | 37,50 | 37,26 | 37,47 | 0,16% | 171.702,00 |
| 21.05.2026 | 37,11 | 37,49 | 36,99 | 37,41 | -0,03% | 239.516,00 |
| 20.05.2026 | 36,96 | 37,46 | 36,72 | 37,42 | 1,27% | 226.928,00 |
| 19.05.2026 | 37,26 | 37,26 | 36,80 | 36,95 | -0,24% | 166.109,00 |
| 18.05.2026 | 36,44 | 37,05 | 36,41 | 37,04 | 1,79% | 174.268,00 |
| 15.05.2026 | 36,45 | 36,56 | 36,17 | 36,39 | -0,52% | 235.706,00 |
| 14.05.2026 | 36,40 | 36,72 | 36,39 | 36,58 | 0,74% | 278.425,00 |
| 13.05.2026 | 36,61 | 36,82 | 36,24 | 36,31 | -1,47% | 231.767,00 |
| 12.05.2026 | 36,96 | 37,24 | 36,54 | 36,85 | -0,75% | 199.905,00 |
| 11.05.2026 | 37,47 | 37,57 | 36,87 | 37,13 | -0,88% | 310.751,00 |
| 08.05.2026 | 37,44 | 37,69 | 37,39 | 37,46 | -0,16% | 152.459,00 |
| 07.05.2026 | 37,90 | 37,91 | 37,48 | 37,52 | -0,69% | 268.389,00 |
| 06.05.2026 | 37,88 | 38,03 | 37,43 | 37,78 | 0,51% | 309.197,00 |
| 05.05.2026 | 37,13 | 37,71 | 37,11 | 37,59 | 1,24% | 174.940,00 |
| 04.05.2026 | 37,23 | 37,62 | 37,10 | 37,13 | -0,99% | 204.468,00 |
| 01.05.2026 | 37,55 | 37,90 | 37,24 | 37,50 | -0,16% | 278.489,00 |
| 30.04.2026 | 37,30 | 37,78 | 37,11 | 37,56 | 0,64% | 236.785,00 |
| 29.04.2026 | 37,32 | 38,13 | 36,95 | 37,32 | -0,72% | 412.248,00 |
| 28.04.2026 | 37,88 | 37,92 | 37,49 | 37,59 | 0,08% | 153.901,00 |
| 27.04.2026 | 36,98 | 37,75 | 36,98 | 37,56 | 0,75% | 236.172,00 |
| 24.04.2026 | 37,55 | 37,66 | 37,14 | 37,28 | -0,75% | 203.142,00 |
| 23.04.2026 | 37,74 | 38,00 | 37,27 | 37,56 | -0,37% | 384.360,00 |
| 22.04.2026 | 37,54 | 37,94 | 37,50 | 37,70 | 0,21% | 320.705,00 |
| 21.04.2026 | 37,84 | 38,11 | 37,51 | 37,62 | -0,84% | 400.574,00 |
| 20.04.2026 | 37,84 | 38,26 | 37,84 | 37,94 | -0,03% | 204.763,00 |
| 17.04.2026 | 37,81 | 38,31 | 37,70 | 37,95 | 1,28% | 347.802,00 |
| 16.04.2026 | 37,43 | 37,58 | 37,43 | 37,47 | -0,29% | 197.976,00 |
| 15.04.2026 | 37,30 | 37,62 | 37,15 | 37,58 | 0,37% | 198.480,00 |
| 14.04.2026 | 37,54 | 37,70 | 37,31 | 37,44 | -0,69% | 326.017,00 |
| 13.04.2026 | 37,02 | 37,71 | 37,02 | 37,70 | 0,72% | 282.826,00 |
| 10.04.2026 | 37,63 | 37,63 | 37,33 | 37,43 | -0,77% | 295.593,00 |
| 09.04.2026 | 37,15 | 37,86 | 37,01 | 37,72 | 1,13% | 420.182,00 |
| 08.04.2026 | 37,53 | 37,77 | 36,96 | 37,30 | 1,36% | 497.037,00 |
| 07.04.2026 | 36,71 | 36,94 | 36,53 | 36,80 | 0,11% | 244.332,00 |
| 06.04.2026 | 36,45 | 36,86 | 36,40 | 36,76 | 0,38% | 191.115,00 |
| 02.04.2026 | 36,40 | 36,84 | 36,26 | 36,62 | -0,49% | 222.243,00 |
| 01.04.2026 | 36,84 | 37,15 | 36,74 | 36,80 | 0,52% | 519.934,00 |
| 31.03.2026 | 36,39 | 36,80 | 36,22 | 36,61 | 1,64% | 426.760,00 |
| 30.03.2026 | 36,23 | 36,23 | 35,84 | 36,02 | 0,50% | 191.584,00 |
| 27.03.2026 | 36,08 | 36,26 | 35,81 | 35,84 | -1,08% | 194.816,00 |
| 26.03.2026 | 35,94 | 36,39 | 35,94 | 36,23 | -0,06% | 330.338,00 |
| 25.03.2026 | 36,63 | 36,76 | 36,04 | 36,25 | 0,00% | 225.883,00 |
| 24.03.2026 | 36,06 | 36,71 | 35,79 | 36,25 | 0,30% | 198.173,00 |
| 23.03.2026 | 36,52 | 36,55 | 35,85 | 36,14 | 1,60% | 357.949,00 |
| 20.03.2026 | 35,61 | 35,62 | 35,27 | 35,57 | 0,06% | 774.608,00 |
| 19.03.2026 | 35,23 | 35,71 | 34,99 | 35,55 | 0,59% | 306.054,00 |
| 18.03.2026 | 35,43 | 35,56 | 35,28 | 35,34 | -0,65% | 535.126,00 |
| 17.03.2026 | 35,99 | 35,99 | 35,36 | 35,57 | 0,08% | 243.025,00 |
| 16.03.2026 | 35,78 | 35,96 | 35,53 | 35,54 | 0,08% | 460.190,00 |
| 13.03.2026 | 35,88 | 35,92 | 35,51 | 35,51 | -0,62% | 235.739,00 |
| 12.03.2026 | 35,64 | 36,01 | 35,33 | 35,73 | -0,58% | 318.775,00 |
| 11.03.2026 | 36,26 | 36,26 | 35,84 | 35,94 | -1,24% | 310.560,00 |
| 10.03.2026 | 36,55 | 37,09 | 36,34 | 36,39 | -0,60% | 441.725,00 |
| 09.03.2026 | 36,47 | 36,97 | 36,00 | 36,61 | -1,05% | 345.768,00 |
| 06.03.2026 | 36,56 | 37,11 | 36,21 | 37,00 | -0,83% | 437.268,00 |
| 05.03.2026 | 37,06 | 37,44 | 37,01 | 37,31 | -0,29% | 365.846,00 |
| 04.03.2026 | 37,86 | 37,86 | 37,39 | 37,42 | -0,27% | 450.932,00 |
| 03.03.2026 | 37,23 | 37,63 | 36,91 | 37,52 | -0,98% | 547.246,00 |
| 02.03.2026 | 38,22 | 38,22 | 37,26 | 37,89 | 0,61% | 360.638,00 |
| 27.02.2026 | 37,92 | 38,10 | 37,24 | 37,66 | -2,13% | 483.472,00 |
| 26.02.2026 | 38,24 | 38,78 | 38,18 | 38,48 | 0,71% | 356.594,00 |
| 25.02.2026 | 38,24 | 38,27 | 37,77 | 38,21 | 0,76% | 417.339,00 |
| 24.02.2026 | 37,76 | 38,01 | 37,47 | 37,92 | 0,72% | 277.424,00 |
| 23.02.2026 | 38,87 | 38,87 | 37,52 | 37,65 | -3,11% | 563.654,00 |
| 20.02.2026 | 38,72 | 38,90 | 38,30 | 38,86 | 0,91% | 450.392,00 |
| 19.02.2026 | 38,18 | 38,91 | 38,18 | 38,51 | -0,59% | 445.461,00 |
| 18.02.2026 | 38,42 | 39,18 | 38,42 | 38,74 | 0,60% | 604.098,00 |
| 17.02.2026 | 38,55 | 38,81 | 38,31 | 38,51 | 0,05% | 493.193,00 |
| 13.02.2026 | 39,25 | 39,25 | 38,46 | 38,49 | -1,76% | 1.088.004,00 |
| 12.02.2026 | 40,07 | 40,13 | 38,65 | 39,18 | -1,33% | 650.522,00 |
| 11.02.2026 | 39,75 | 40,21 | 39,52 | 39,71 | 0,53% | 1.712.680,00 |
| 10.02.2026 | 39,12 | 39,66 | 39,05 | 39,50 | 0,53% | 1.043.517,00 |
| 09.02.2026 | 39,09 | 39,52 | 38,84 | 39,29 | 0,31% | 1.233.245,00 |
| 06.02.2026 | 39,10 | 39,41 | 37,85 | 39,17 | 1,21% | 1.742.649,00 |
| 05.02.2026 | 38,40 | 39,00 | 38,40 | 38,70 | 0,10% | 628.427,00 |