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