Echtzeit-Aktienkurs Stamps.com Inc.
Bid:
Ask:
Aktienkurse zur Stamps.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 182,02 | 182,02 | 181,80 | 181,88 | -1,01% | - |
| 25.02.2021 | 193,99 | 196,31 | 182,88 | 183,75 | -2,88% | - |
| 24.02.2021 | 186,61 | 191,70 | 185,52 | 189,20 | -1,36% | - |
| 23.02.2021 | 191,05 | 193,99 | 187,48 | 191,81 | -4,15% | - |
| 22.02.2021 | 196,63 | 204,16 | 196,63 | 200,11 | -2,10% | - |
| 19.02.2021 | 211,43 | 212,84 | 202,26 | 204,41 | -7,28% | - |
| 18.02.2021 | 215,95 | 225,11 | 210,34 | 220,47 | -15,54% | - |
| 17.02.2021 | 271,35 | 274,16 | 260,46 | 261,02 | -4,61% | - |
| 16.02.2021 | 281,61 | 283,44 | 272,70 | 273,64 | -1,35% | - |
| 12.02.2021 | 274,05 | 280,17 | 272,36 | 277,38 | 1,09% | - |
| 11.02.2021 | 270,83 | 276,69 | 269,38 | 274,38 | 2,39% | - |
| 10.02.2021 | 267,60 | 270,63 | 264,08 | 267,97 | -0,73% | - |
| 09.02.2021 | 273,40 | 277,28 | 267,87 | 269,94 | 1,79% | - |
| 08.02.2021 | 263,07 | 266,41 | 260,37 | 265,19 | 3,20% | - |
| 05.02.2021 | 256,03 | 258,66 | 253,55 | 256,95 | 6,82% | - |
| 04.02.2021 | 237,84 | 241,62 | 237,38 | 240,55 | 1,37% | - |
| 03.02.2021 | 236,26 | 240,73 | 234,96 | 237,30 | -0,42% | - |
| 02.02.2021 | 237,12 | 242,79 | 236,72 | 238,29 | 1,03% | - |
| 01.02.2021 | 230,23 | 237,25 | 226,49 | 235,86 | 3,44% | - |
| 29.01.2021 | 228,41 | 228,41 | 228,01 | 228,01 | -4,68% | - |
| 28.01.2021 | 240,90 | 242,64 | 0,00 | 239,20 | -0,07% | - |
| 27.01.2021 | 239,36 | 239,36 | 239,36 | 239,36 | -0,58% | - |
| 26.01.2021 | 234,70 | 240,94 | 232,84 | 240,75 | 1,07% | - |
| 25.01.2021 | 240,02 | 240,27 | 230,65 | 238,19 | 2,93% | - |
| 22.01.2021 | 223,09 | 231,68 | 223,09 | 231,41 | 2,72% | - |
| 21.01.2021 | 223,50 | 227,25 | 221,90 | 225,27 | 2,43% | - |
| 20.01.2021 | 217,86 | 220,66 | 215,46 | 219,93 | 2,77% | - |
| 19.01.2021 | 213,50 | 214,90 | 210,57 | 214,00 | 1,83% | - |
| 15.01.2021 | 208,98 | 211,13 | 207,29 | 210,16 | -0,95% | - |
| 14.01.2021 | 214,13 | 215,79 | 209,38 | 212,16 | -1,38% | - |
| 13.01.2021 | 220,43 | 222,80 | 213,69 | 215,13 | -0,71% | - |
| 12.01.2021 | 213,01 | 217,48 | 212,43 | 216,68 | 2,76% | - |
| 11.01.2021 | 209,13 | 214,20 | 208,76 | 210,86 | 0,05% | - |
| 08.01.2021 | 210,87 | 212,51 | 207,84 | 210,74 | -0,17% | - |
| 07.01.2021 | 211,79 | 212,55 | 208,64 | 211,10 | 1,22% | - |
| 06.01.2021 | 205,51 | 212,76 | 201,63 | 208,56 | 2,29% | - |
| 05.01.2021 | 205,17 | 205,80 | 203,44 | 203,90 | 0,41% | - |
| 04.01.2021 | 205,39 | 205,44 | 198,77 | 203,05 | 3,55% | - |
| 31.12.2020 | 202,34 | 204,72 | 195,27 | 196,09 | -5,67% | - |
| 30.12.2020 | 209,98 | 209,99 | 207,05 | 207,87 | -1,86% | - |
| 29.12.2020 | 213,50 | 217,27 | 211,31 | 211,80 | -1,81% | - |
| 28.12.2020 | 220,30 | 220,82 | 215,71 | 215,71 | -2,61% | - |
| 24.12.2020 | 218,05 | 226,84 | 216,86 | 221,48 | 2,80% | - |
| 23.12.2020 | 214,16 | 220,72 | 214,16 | 215,46 | 1,00% | - |
| 22.12.2020 | 214,44 | 216,10 | 209,65 | 213,32 | 1,63% | - |
| 21.12.2020 | 203,41 | 209,95 | 202,23 | 209,91 | -0,76% | - |
| 18.12.2020 | 209,77 | 216,05 | 206,73 | 211,51 | 1,76% | - |
| 17.12.2020 | 205,69 | 208,35 | 204,70 | 207,85 | 2,08% | - |
| 16.12.2020 | 201,25 | 207,35 | 200,35 | 203,61 | 0,60% | - |
| 15.12.2020 | 200,41 | 213,84 | 198,12 | 202,40 | -1,05% | - |
| 14.12.2020 | 199,13 | 204,54 | 196,52 | 204,54 | 4,44% | - |
| 11.12.2020 | 200,05 | 201,36 | 190,38 | 195,84 | -5,99% | - |
| 10.12.2020 | 203,41 | 208,32 | 201,35 | 208,32 | 3,36% | - |
| 09.12.2020 | 200,02 | 205,99 | 197,21 | 201,55 | 0,15% | - |
| 08.12.2020 | 191,41 | 201,25 | 191,34 | 201,25 | 3,53% | - |
| 07.12.2020 | 196,18 | 196,18 | 186,29 | 194,38 | 4,55% | - |
| 04.12.2020 | 189,94 | 204,65 | 185,93 | 185,93 | -0,37% | - |
| 03.12.2020 | 189,85 | 205,80 | 186,63 | 186,63 | 0,44% | - |
| 02.12.2020 | 183,58 | 189,24 | 183,58 | 185,80 | 1,33% | - |
| 01.12.2020 | 186,51 | 187,29 | 183,38 | 183,38 | -1,91% | - |
| 30.11.2020 | 187,28 | 192,84 | 185,50 | 186,94 | 1,21% | - |
| 27.11.2020 | 185,52 | 186,32 | 179,63 | 184,71 | 2,90% | - |
| 25.11.2020 | 178,16 | 182,20 | 176,52 | 179,50 | 0,65% | - |
| 24.11.2020 | 178,94 | 181,43 | 177,79 | 178,35 | -1,64% | - |
| 23.11.2020 | 179,04 | 184,66 | 179,03 | 181,33 | 1,80% | - |
| 20.11.2020 | 179,28 | 181,48 | 177,36 | 178,12 | -1,58% | - |
| 19.11.2020 | 181,59 | 181,80 | 178,50 | 180,99 | 1,06% | - |
| 18.11.2020 | 180,38 | 182,66 | 178,16 | 179,10 | -0,83% | - |
| 17.11.2020 | 181,23 | 184,38 | 180,56 | 180,60 | 0,19% | - |
| 16.11.2020 | 181,41 | 185,43 | 179,88 | 180,26 | -2,42% | - |
| 13.11.2020 | 187,68 | 188,46 | 182,34 | 184,73 | -2,20% | - |
| 12.11.2020 | 191,37 | 192,36 | 187,70 | 188,88 | -1,95% | - |
| 11.11.2020 | 189,84 | 196,57 | 0,00 | 192,63 | 4,82% | - |
| 10.11.2020 | 187,95 | 190,90 | 0,00 | 183,77 | -3,29% | - |
| 09.11.2020 | 198,22 | 210,66 | 0,00 | 190,02 | -15,65% | - |
| 06.11.2020 | 229,88 | 236,35 | 222,26 | 225,27 | -10,95% | - |
| 05.11.2020 | 244,90 | 258,56 | 242,68 | 252,98 | 7,84% | - |
| 04.11.2020 | 237,59 | 240,42 | 228,98 | 234,59 | 1,55% | - |
| 03.11.2020 | 225,14 | 233,02 | 223,28 | 231,00 | 6,14% | - |
| 02.11.2020 | 222,02 | 223,64 | 213,14 | 217,63 | -2,43% | - |
| 30.10.2020 | 222,95 | 228,80 | 217,55 | 223,05 | -3,58% | - |
| 29.10.2020 | 239,00 | 240,76 | 230,41 | 231,32 | -4,70% | - |
| 28.10.2020 | 243,24 | 245,22 | 239,12 | 242,74 | -2,17% | - |
| 27.10.2020 | 255,05 | 255,69 | 243,71 | 248,13 | 0,34% | - |
| 26.10.2020 | 254,03 | 256,04 | 245,05 | 247,30 | -3,69% | - |
| 23.10.2020 | 254,96 | 260,48 | 251,45 | 256,78 | -2,49% | - |
| 22.10.2020 | 254,86 | 263,35 | 250,83 | 263,35 | 1,27% | - |
| 21.10.2020 | 261,88 | 262,79 | 247,23 | 260,04 | 0,79% | - |
| 20.10.2020 | 260,11 | 265,00 | 257,27 | 257,99 | -2,12% | - |
| 19.10.2020 | 267,33 | 267,33 | 0,00 | 263,59 | -1,35% | - |
| 16.10.2020 | 275,53 | 278,08 | 266,73 | 267,19 | -0,01% | - |
| 15.10.2020 | 270,38 | 274,70 | 266,61 | 267,20 | -4,42% | - |
| 14.10.2020 | 280,14 | 285,20 | 270,90 | 279,55 | 2,56% | - |
| 13.10.2020 | 273,63 | 276,56 | 269,74 | 272,58 | 0,33% | - |
| 12.10.2020 | 270,97 | 275,07 | 269,13 | 271,69 | 3,15% | - |
| 09.10.2020 | 264,92 | 266,52 | 260,66 | 263,40 | 0,11% | - |
| 08.10.2020 | 269,31 | 269,31 | 256,35 | 263,10 | -2,52% | - |
| 07.10.2020 | 272,83 | 275,61 | 267,27 | 269,92 | 1,69% | - |
| 06.10.2020 | 265,83 | 265,83 | 265,16 | 265,43 | -0,03% | - |
| 05.10.2020 | 259,36 | 267,03 | 257,66 | 265,50 | 3,94% | - |