0,158$
-50,00%
Echtzeit-Aktienkurs Strata Skin Sciences Inc
Bid:
Ask:
Aktienkurse zur Strata Skin Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2026 | 0,28 | 0,28 | 0,18 | 0,19 | -39,99% | 4.047.664,00 |
| 17.02.2026 | 0,29 | 0,32 | 0,26 | 0,32 | -8,32% | 9.931.626,00 |
| 13.02.2026 | 0,38 | 0,39 | 0,28 | 0,35 | -11,54% | 1.559.212,00 |
| 12.02.2026 | 0,48 | 0,48 | 0,36 | 0,39 | -67,50% | 4.048.990,00 |
| 11.02.2026 | 1,24 | 1,25 | 1,16 | 1,20 | -3,23% | 1.420.198,00 |
| 10.02.2026 | 1,23 | 1,26 | 1,16 | 1,24 | 6,90% | 401.153,00 |
| 09.02.2026 | 1,06 | 1,32 | 1,03 | 1,16 | 8,41% | 1.110.779,00 |
| 06.02.2026 | 1,05 | 1,12 | 1,04 | 1,07 | 3,88% | 111.530,00 |
| 05.02.2026 | 1,10 | 1,16 | 1,00 | 1,03 | -6,36% | 110.037,00 |
| 04.02.2026 | 1,19 | 1,19 | 1,10 | 1,10 | -7,56% | 73.753,00 |
| 03.02.2026 | 1,24 | 1,28 | 1,15 | 1,19 | -7,03% | 143.663,00 |
| 02.02.2026 | 1,19 | 1,28 | 1,18 | 1,28 | 5,79% | 86.723,00 |
| 30.01.2026 | 1,22 | 1,25 | 1,15 | 1,21 | -0,82% | 141.339,00 |
| 29.01.2026 | 1,28 | 1,28 | 1,19 | 1,22 | -3,94% | 124.400,00 |
| 28.01.2026 | 1,23 | 1,35 | 1,22 | 1,27 | 3,25% | 147.542,00 |
| 27.01.2026 | 1,22 | 1,26 | 1,22 | 1,23 | 0,00% | 36.170,00 |
| 26.01.2026 | 1,29 | 1,30 | 1,22 | 1,23 | -3,15% | 94.517,00 |
| 23.01.2026 | 1,32 | 1,32 | 1,27 | 1,27 | -2,31% | 18.111,00 |
| 22.01.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,56% | 56.015,00 |
| 21.01.2026 | 1,29 | 1,33 | 1,26 | 1,28 | 0,00% | 46.660,00 |
| 20.01.2026 | 1,26 | 1,30 | 1,26 | 1,28 | -1,54% | 46.645,00 |
| 16.01.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 0,78% | 23.671,00 |
| 15.01.2026 | 1,26 | 1,35 | 1,26 | 1,29 | 0,78% | 52.270,00 |
| 14.01.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -0,78% | 42.085,00 |
| 13.01.2026 | 1,28 | 1,30 | 1,26 | 1,29 | -1,00% | 40.213,00 |
| 12.01.2026 | 1,31 | 1,33 | 1,28 | 1,30 | -0,76% | 27.765,00 |
| 09.01.2026 | 1,31 | 1,34 | 1,30 | 1,31 | -2,01% | 23.785,00 |
| 08.01.2026 | 1,38 | 1,38 | 1,32 | 1,34 | -1,47% | 30.734,00 |
| 07.01.2026 | 1,34 | 1,36 | 1,29 | 1,36 | 2,26% | 48.032,00 |
| 06.01.2026 | 1,30 | 1,34 | 1,29 | 1,33 | 2,31% | 59.960,00 |
| 05.01.2026 | 1,28 | 1,39 | 1,26 | 1,30 | 2,36% | 138.884,00 |
| 02.01.2026 | 1,25 | 1,31 | 1,25 | 1,27 | 0,79% | 94.646,00 |
| 31.12.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -0,79% | 71.413,00 |
| 30.12.2025 | 1,38 | 1,39 | 1,25 | 1,27 | -7,30% | 120.184,00 |
| 29.12.2025 | 1,18 | 1,45 | 1,18 | 1,37 | 11,38% | 937.056,00 |
| 26.12.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -3,15% | 35.193,00 |
| 24.12.2025 | 1,22 | 1,31 | 1,19 | 1,27 | 4,10% | 91.331,00 |
| 23.12.2025 | 1,31 | 1,31 | 1,21 | 1,22 | -4,69% | 100.500,00 |
| 22.12.2025 | 1,24 | 1,33 | 1,21 | 1,28 | 7,56% | 120.088,00 |
| 19.12.2025 | 1,26 | 1,27 | 1,19 | 1,19 | -3,25% | 106.384,00 |
| 18.12.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -5,38% | 86.564,00 |
| 17.12.2025 | 1,34 | 1,37 | 1,30 | 1,30 | -2,26% | 38.474,00 |
| 16.12.2025 | 1,32 | 1,36 | 1,29 | 1,33 | -2,21% | 45.681,00 |
| 15.12.2025 | 1,40 | 1,43 | 1,36 | 1,36 | -4,23% | 75.288,00 |
| 12.12.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -3,40% | 89.091,00 |
| 11.12.2025 | 1,40 | 1,52 | 1,37 | 1,47 | 3,16% | 200.682,00 |
| 10.12.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -3,06% | 56.450,00 |
| 09.12.2025 | 1,43 | 1,48 | 1,39 | 1,47 | 6,52% | 89.631,00 |
| 08.12.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -4,17% | 20.227,00 |
| 05.12.2025 | 1,46 | 1,48 | 1,42 | 1,44 | -1,37% | 39.224,00 |
| 04.12.2025 | 1,35 | 1,46 | 1,35 | 1,46 | 3,55% | 28.852,00 |
| 03.12.2025 | 1,36 | 1,42 | 1,35 | 1,41 | 1,44% | 44.102,00 |
| 02.12.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -4,14% | 60.212,00 |
| 01.12.2025 | 1,51 | 1,53 | 1,42 | 1,45 | -3,33% | 37.613,00 |
| 28.11.2025 | 1,41 | 1,50 | 1,37 | 1,50 | 10,29% | 64.697,00 |
| 26.11.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -1,23% | 47.140,00 |
| 25.11.2025 | 1,38 | 1,46 | 1,30 | 1,38 | 5,92% | 115.144,00 |
| 24.11.2025 | 1,28 | 1,33 | 1,26 | 1,30 | 4,00% | 95.841,00 |
| 21.11.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -4,58% | 81.833,00 |
| 20.11.2025 | 1,35 | 1,39 | 1,30 | 1,31 | -2,96% | 96.276,00 |
| 19.11.2025 | 1,37 | 1,39 | 1,33 | 1,35 | -2,17% | 74.835,00 |
| 18.11.2025 | 1,43 | 1,44 | 1,38 | 1,38 | -5,48% | 66.410,00 |
| 17.11.2025 | 1,34 | 1,49 | 1,34 | 1,46 | 7,35% | 113.398,00 |
| 14.11.2025 | 1,50 | 1,56 | 1,33 | 1,36 | -10,53% | 199.349,00 |
| 13.11.2025 | 1,64 | 1,67 | 1,52 | 1,52 | -9,52% | 115.104,00 |
| 12.11.2025 | 1,71 | 1,73 | 1,65 | 1,68 | -1,75% | 61.592,00 |
| 11.11.2025 | 1,69 | 1,71 | 1,64 | 1,71 | 1,18% | 77.175,00 |
| 10.11.2025 | 1,63 | 1,73 | 1,60 | 1,69 | 3,05% | 135.175,00 |
| 07.11.2025 | 1,62 | 1,67 | 1,54 | 1,64 | 1,23% | 132.543,00 |
| 06.11.2025 | 1,74 | 1,75 | 1,60 | 1,62 | -4,71% | 120.689,00 |
| 05.11.2025 | 1,74 | 1,74 | 1,68 | 1,70 | 0,00% | 74.967,00 |
| 04.11.2025 | 1,66 | 1,75 | 1,66 | 1,70 | -1,16% | 86.000,00 |
| 03.11.2025 | 1,70 | 1,74 | 1,67 | 1,72 | -3,37% | 193.389,00 |
| 31.10.2025 | 1,83 | 1,83 | 1,75 | 1,78 | -2,73% | 188.297,00 |
| 30.10.2025 | 1,70 | 1,92 | 1,69 | 1,83 | 5,17% | 470.251,00 |
| 29.10.2025 | 2,20 | 2,29 | 1,67 | 1,74 | -9,84% | 4.639.426,00 |
| 28.10.2025 | 1,67 | 2,00 | 1,63 | 1,93 | 14,88% | 23.887.618,00 |
| 27.10.2025 | 1,74 | 1,76 | 1,63 | 1,68 | -1,75% | 105.562,00 |
| 24.10.2025 | 1,73 | 1,77 | 1,64 | 1,71 | 0,59% | 116.250,00 |
| 23.10.2025 | 1,63 | 1,75 | 1,57 | 1,70 | 4,29% | 165.457,00 |
| 22.10.2025 | 1,66 | 1,68 | 1,53 | 1,63 | -3,55% | 215.817,00 |
| 21.10.2025 | 1,94 | 1,94 | 1,67 | 1,69 | -12,44% | 230.355,00 |
| 20.10.2025 | 1,90 | 1,98 | 1,88 | 1,93 | 2,12% | 204.785,00 |
| 17.10.2025 | 1,93 | 2,09 | 1,89 | 1,89 | -9,13% | 318.407,00 |
| 16.10.2025 | 1,87 | 2,22 | 1,87 | 2,08 | 4,00% | 693.733,00 |
| 15.10.2025 | 2,08 | 2,08 | 1,82 | 2,00 | -8,26% | 1.718.692,00 |
| 14.10.2025 | 2,58 | 2,65 | 2,04 | 2,18 | 41,56% | 103.664.724,00 |
| 13.10.2025 | 1,51 | 1,54 | 1,50 | 1,54 | 0,00% | 107.169,00 |
| 10.10.2025 | 1,73 | 1,80 | 1,53 | 1,54 | -10,98% | 155.933,00 |
| 09.10.2025 | 1,82 | 1,90 | 1,73 | 1,73 | -5,98% | 137.381,00 |
| 08.10.2025 | 1,87 | 1,93 | 1,84 | 1,84 | -4,66% | 106.334,00 |
| 07.10.2025 | 1,93 | 1,97 | 1,87 | 1,93 | 1,58% | 98.063,00 |
| 06.10.2025 | 2,05 | 2,07 | 1,87 | 1,90 | -9,95% | 249.896,00 |
| 03.10.2025 | 2,11 | 2,16 | 2,04 | 2,11 | 1,93% | 162.031,00 |
| 02.10.2025 | 2,04 | 2,14 | 2,00 | 2,07 | 0,49% | 136.347,00 |
| 01.10.2025 | 2,06 | 2,16 | 2,03 | 2,06 | 0,00% | 164.333,00 |
| 30.09.2025 | 2,20 | 2,20 | 2,01 | 2,06 | -4,19% | 259.583,00 |
| 29.09.2025 | 2,22 | 2,34 | 2,13 | 2,15 | -9,28% | 216.724,00 |
| 26.09.2025 | 1,98 | 2,58 | 1,95 | 2,37 | 20,92% | 1.301.083,00 |
| 25.09.2025 | 2,00 | 2,01 | 1,86 | 1,96 | -7,98% | 414.609,00 |