Echtzeit-Aktienkurs LS Starrett Company (The)
Bid:
Ask:
Aktienkurse zur LS Starrett Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,13 | 6,62 | 6,09 | 6,51 | 1,17% | - |
| 25.02.2021 | 6,65 | 6,85 | 6,43 | 6,43 | -5,23% | - |
| 24.02.2021 | 6,88 | 7,09 | 6,54 | 6,79 | -7,44% | - |
| 23.02.2021 | 6,47 | 7,53 | 6,42 | 7,33 | 21,26% | - |
| 22.02.2021 | 6,02 | 6,13 | 5,98 | 6,05 | 3,33% | - |
| 19.02.2021 | 5,64 | 5,85 | 5,64 | 5,85 | 2,81% | - |
| 18.02.2021 | 5,57 | 5,72 | 5,57 | 5,69 | 0,53% | - |
| 17.02.2021 | 5,64 | 5,71 | 5,55 | 5,66 | 0,18% | - |
| 16.02.2021 | 5,54 | 5,65 | 5,54 | 5,65 | 1,62% | - |
| 12.02.2021 | 5,40 | 5,58 | 5,38 | 5,56 | 3,73% | - |
| 11.02.2021 | 5,46 | 5,49 | 5,29 | 5,36 | -0,37% | - |
| 10.02.2021 | 5,49 | 5,69 | 5,20 | 5,38 | -2,18% | - |
| 09.02.2021 | 5,38 | 5,50 | 5,25 | 5,50 | 1,76% | - |
| 08.02.2021 | 5,40 | 5,46 | 5,36 | 5,41 | 3,15% | - |
| 05.02.2021 | 5,10 | 5,33 | 5,06 | 5,24 | 6,72% | - |
| 04.02.2021 | 4,92 | 4,93 | 4,89 | 4,91 | 2,08% | - |
| 03.02.2021 | 4,84 | 4,84 | 4,78 | 4,81 | -0,72% | - |
| 02.02.2021 | 4,76 | 4,85 | 4,67 | 4,85 | 8,15% | - |
| 01.02.2021 | 4,38 | 4,55 | 4,38 | 4,48 | 2,63% | - |
| 29.01.2021 | 4,36 | 4,44 | 4,36 | 4,37 | -3,11% | - |
| 28.01.2021 | 4,58 | 4,73 | 4,42 | 4,51 | -3,53% | - |
| 27.01.2021 | 4,80 | 4,80 | 4,56 | 4,67 | -2,71% | - |
| 26.01.2021 | 4,80 | 4,80 | 4,80 | 4,80 | 1,59% | - |
| 25.01.2021 | 4,88 | 4,88 | 4,71 | 4,73 | -1,25% | - |
| 22.01.2021 | 4,52 | 4,79 | 4,43 | 4,79 | 1,16% | - |
| 21.01.2021 | 4,82 | 4,85 | 4,62 | 4,73 | -2,17% | - |
| 20.01.2021 | 5,10 | 5,10 | 4,84 | 4,84 | -1,53% | - |
| 19.01.2021 | 4,88 | 4,91 | 4,83 | 4,91 | -0,10% | - |
| 15.01.2021 | 5,04 | 5,05 | 4,88 | 4,92 | -2,58% | - |
| 14.01.2021 | 4,63 | 5,05 | 4,61 | 5,05 | 6,77% | - |
| 13.01.2021 | 4,45 | 4,78 | 4,45 | 4,73 | 1,83% | - |
| 12.01.2021 | 4,55 | 4,64 | 4,53 | 4,64 | 3,92% | - |
| 11.01.2021 | 4,48 | 4,48 | 4,47 | 4,47 | 0,22% | - |
| 08.01.2021 | 4,46 | 4,48 | 4,44 | 4,46 | 0,00% | - |
| 07.01.2021 | 4,38 | 4,47 | 4,38 | 4,46 | 2,41% | - |
| 06.01.2021 | 4,25 | 4,42 | 4,25 | 4,35 | 3,69% | - |
| 05.01.2021 | 4,30 | 4,36 | 4,14 | 4,20 | -1,99% | - |
| 04.01.2021 | 4,31 | 4,31 | 4,16 | 4,28 | 1,42% | - |
| 31.12.2020 | 4,26 | 4,27 | 4,14 | 4,22 | -1,40% | - |
| 30.12.2020 | 4,13 | 4,28 | 4,12 | 4,28 | 4,39% | - |
| 29.12.2020 | 4,08 | 4,21 | 4,07 | 4,10 | -0,73% | - |
| 28.12.2020 | 4,13 | 4,13 | 4,13 | 4,13 | 15,52% | - |
| 24.12.2020 | 4,25 | 4,25 | 3,58 | 3,58 | -10,63% | - |
| 23.12.2020 | 4,04 | 4,06 | 3,93 | 4,00 | -0,25% | - |
| 22.12.2020 | 4,16 | 4,16 | 4,00 | 4,01 | -2,08% | - |
| 21.12.2020 | 4,26 | 4,26 | 4,10 | 4,10 | -3,19% | - |
| 18.12.2020 | 4,34 | 4,34 | 4,23 | 4,23 | 0,36% | - |
| 17.12.2020 | 4,35 | 4,35 | 4,20 | 4,22 | 0,96% | - |
| 16.12.2020 | 4,09 | 4,27 | 4,09 | 4,18 | -2,79% | - |
| 15.12.2020 | 4,32 | 4,33 | 4,29 | 4,30 | 2,02% | - |
| 14.12.2020 | 4,49 | 4,49 | 4,20 | 4,21 | -0,71% | - |
| 11.12.2020 | 4,31 | 4,44 | 4,24 | 4,24 | -1,17% | - |
| 10.12.2020 | 4,08 | 4,29 | 4,08 | 4,29 | -1,72% | - |
| 09.12.2020 | 4,33 | 4,49 | 4,33 | 4,37 | 3,31% | - |
| 08.12.2020 | 4,26 | 4,45 | 3,61 | 4,23 | 1,68% | - |
| 07.12.2020 | 4,24 | 4,27 | 4,08 | 4,16 | -4,04% | - |
| 04.12.2020 | 4,06 | 4,34 | 4,06 | 4,33 | 2,73% | - |
| 03.12.2020 | 4,03 | 4,25 | 4,01 | 4,22 | 11,07% | - |
| 02.12.2020 | 3,92 | 4,17 | 3,80 | 3,80 | -3,19% | - |
| 01.12.2020 | 3,95 | 3,96 | 3,84 | 3,92 | 1,95% | - |
| 30.11.2020 | 3,92 | 3,92 | 3,80 | 3,85 | -1,03% | - |
| 27.11.2020 | 3,91 | 3,93 | 3,87 | 3,89 | 1,17% | - |
| 25.11.2020 | 4,01 | 4,01 | 3,84 | 3,84 | -1,92% | - |
| 24.11.2020 | 3,66 | 3,92 | 3,66 | 3,92 | 0,90% | - |
| 23.11.2020 | 3,80 | 3,91 | 3,72 | 3,88 | 4,02% | - |
| 20.11.2020 | 3,63 | 3,73 | 3,63 | 3,73 | -0,93% | - |
| 19.11.2020 | 3,77 | 3,77 | 3,77 | 3,77 | -0,13% | - |
| 18.11.2020 | 3,79 | 3,86 | 3,72 | 3,77 | -3,83% | - |
| 17.11.2020 | 3,79 | 3,92 | 3,79 | 3,92 | -1,51% | - |
| 16.11.2020 | 4,07 | 4,07 | 3,98 | 3,98 | 6,13% | - |
| 13.11.2020 | 3,52 | 3,77 | 3,52 | 3,75 | 9,65% | - |
| 12.11.2020 | 2,89 | 3,55 | 2,89 | 3,42 | 16,13% | - |
| 11.11.2020 | 2,88 | 3,00 | 2,88 | 2,95 | 1,20% | - |
| 10.11.2020 | 2,86 | 3,00 | 2,86 | 2,91 | 1,04% | - |
| 09.11.2020 | 2,70 | 2,92 | 2,53 | 2,88 | 10,98% | - |
| 06.11.2020 | 2,83 | 3,16 | 2,55 | 2,60 | 2,17% | - |
| 05.11.2020 | 2,63 | 2,63 | 2,54 | 2,54 | -0,78% | - |
| 04.11.2020 | 2,64 | 2,64 | 2,56 | 2,56 | -1,35% | - |
| 03.11.2020 | 2,67 | 2,67 | 2,56 | 2,60 | 1,17% | - |
| 02.11.2020 | 2,71 | 2,72 | 2,56 | 2,57 | -3,02% | - |
| 30.10.2020 | 2,70 | 2,77 | 2,63 | 2,65 | -2,40% | - |
| 29.10.2020 | 2,74 | 2,75 | 2,65 | 2,71 | 0,00% | - |
| 28.10.2020 | 2,86 | 2,86 | 2,71 | 2,71 | -4,91% | - |
| 27.10.2020 | 2,90 | 2,92 | 2,80 | 2,85 | -0,70% | - |
| 26.10.2020 | 2,91 | 2,94 | 2,87 | 2,87 | -3,04% | - |
| 23.10.2020 | 2,95 | 2,97 | 2,90 | 2,96 | 1,72% | - |
| 22.10.2020 | 2,90 | 2,95 | 2,90 | 2,91 | -1,69% | - |
| 21.10.2020 | 2,96 | 3,02 | 2,94 | 2,96 | -0,17% | - |
| 20.10.2020 | 2,95 | 3,02 | 2,92 | 2,97 | 0,17% | - |
| 19.10.2020 | 2,94 | 3,01 | 2,94 | 2,96 | -0,17% | - |
| 16.10.2020 | 2,96 | 3,03 | 2,93 | 2,97 | 0,17% | - |
| 15.10.2020 | 3,09 | 3,09 | 2,96 | 2,96 | -1,66% | - |
| 14.10.2020 | 3,17 | 3,17 | 3,01 | 3,01 | -3,68% | - |
| 13.10.2020 | 3,18 | 3,18 | 3,09 | 3,13 | -0,32% | - |
| 12.10.2020 | 3,16 | 3,16 | 3,08 | 3,14 | -0,32% | - |
| 09.10.2020 | 3,16 | 3,16 | 3,07 | 3,15 | 4,49% | - |
| 08.10.2020 | 3,11 | 3,11 | 2,99 | 3,01 | -1,95% | - |
| 07.10.2020 | 2,90 | 3,15 | 2,89 | 3,07 | 1,15% | - |
| 06.10.2020 | 2,91 | 3,09 | 2,91 | 3,04 | 3,06% | - |
| 05.10.2020 | 2,78 | 2,97 | 2,78 | 2,95 | 7,09% | - |