2,850$
33,80%
Echtzeit-Aktienkurs Star Equity Holdings Inc
Bid:
Ask:
Aktienkurse zur Star Equity Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 9,23 | 9,60 | 8,95 | 9,60 | -1,03% | 21.271,00 |
| 17.03.2026 | 9,66 | 9,72 | 9,46 | 9,70 | 0,00% | 12.609,00 |
| 16.03.2026 | 9,67 | 9,71 | 9,67 | 9,70 | 0,31% | 2.965,00 |
| 13.03.2026 | 9,83 | 10,20 | 9,53 | 9,67 | -2,47% | 32.089,00 |
| 12.03.2026 | 9,81 | 10,01 | 9,81 | 9,92 | 1,17% | 6.948,00 |
| 11.03.2026 | 9,86 | 9,89 | 9,80 | 9,80 | -0,71% | 12.976,00 |
| 10.03.2026 | 9,86 | 9,93 | 9,85 | 9,87 | -0,75% | 3.431,00 |
| 09.03.2026 | 9,90 | 10,00 | 9,81 | 9,95 | -1,24% | 5.398,00 |
| 06.03.2026 | 10,02 | 10,07 | 10,02 | 10,07 | 0,20% | 1.614,00 |
| 05.03.2026 | 10,23 | 10,23 | 10,00 | 10,05 | 1,21% | 3.550,00 |
| 04.03.2026 | 9,86 | 9,99 | 9,86 | 9,93 | 0,30% | 2.404,00 |
| 03.03.2026 | 9,90 | 10,00 | 9,90 | 9,90 | 0,71% | 3.939,00 |
| 02.03.2026 | 9,87 | 10,06 | 9,83 | 9,83 | -1,50% | 8.474,00 |
| 27.02.2026 | 9,88 | 9,98 | 9,88 | 9,98 | 1,01% | 7.658,00 |
| 26.02.2026 | 9,89 | 9,90 | 9,88 | 9,88 | 0,10% | 1.691,00 |
| 25.02.2026 | 9,93 | 9,97 | 9,87 | 9,87 | 0,71% | 3.798,00 |
| 24.02.2026 | 10,13 | 10,16 | 9,80 | 9,80 | -2,49% | 8.794,00 |
| 23.02.2026 | 10,33 | 10,33 | 10,05 | 10,05 | 0,00% | 9.762,00 |
| 20.02.2026 | 10,09 | 10,22 | 9,98 | 10,05 | -0,05% | 1.891,00 |
| 19.02.2026 | 10,63 | 10,63 | 10,01 | 10,06 | 0,45% | 4.564,00 |
| 18.02.2026 | 10,00 | 10,14 | 9,96 | 10,01 | 0,10% | 6.067,00 |
| 17.02.2026 | 9,81 | 10,07 | 9,81 | 10,00 | -1,43% | 2.572,00 |
| 13.02.2026 | 10,17 | 10,22 | 9,98 | 10,15 | 1,60% | 9.552,00 |
| 12.02.2026 | 10,00 | 10,63 | 9,93 | 9,99 | -0,05% | 17.611,00 |
| 11.02.2026 | 9,98 | 10,05 | 9,92 | 9,99 | 0,00% | 14.334,00 |
| 10.02.2026 | 9,81 | 10,03 | 9,81 | 9,99 | 0,91% | 9.830,00 |
| 09.02.2026 | 9,93 | 9,97 | 9,75 | 9,90 | -0,30% | 25.633,00 |
| 06.02.2026 | 9,92 | 10,00 | 9,86 | 9,93 | 0,30% | 9.092,00 |
| 05.02.2026 | 9,98 | 10,00 | 9,86 | 9,90 | -1,25% | 14.287,00 |
| 04.02.2026 | 10,04 | 10,24 | 9,86 | 10,03 | -1,44% | 20.591,00 |
| 03.02.2026 | 10,15 | 10,32 | 10,05 | 10,17 | -0,28% | 16.979,00 |
| 02.02.2026 | 10,49 | 10,50 | 10,01 | 10,20 | -0,68% | 7.205,00 |
| 30.01.2026 | 10,35 | 10,35 | 9,90 | 10,27 | -0,72% | 4.258,00 |
| 29.01.2026 | 10,49 | 10,49 | 10,35 | 10,35 | -0,91% | 920,00 |
| 28.01.2026 | 10,45 | 11,24 | 10,25 | 10,44 | 1,75% | 10.533,00 |
| 27.01.2026 | 10,20 | 10,26 | 9,93 | 10,26 | 0,20% | 4.109,00 |
| 26.01.2026 | 9,72 | 10,57 | 9,72 | 10,24 | 1,00% | 25.399,00 |
| 23.01.2026 | 10,31 | 10,43 | 10,01 | 10,14 | -4,80% | 11.440,00 |
| 22.01.2026 | 10,57 | 10,65 | 10,38 | 10,65 | 0,28% | 4.608,00 |
| 21.01.2026 | 10,34 | 10,86 | 10,34 | 10,62 | 1,63% | 3.794,00 |
| 20.01.2026 | 10,47 | 10,63 | 10,16 | 10,45 | -4,65% | 4.604,00 |
| 15.01.2026 | 10,60 | 10,96 | 10,60 | 10,96 | 2,80% | 1.666,00 |
| 14.01.2026 | 10,68 | 10,74 | 10,54 | 10,66 | -0,27% | 8.650,00 |
| 13.01.2026 | 11,00 | 11,00 | 10,69 | 10,69 | -1,47% | 1.029,00 |
| 12.01.2026 | 10,85 | 10,90 | 10,75 | 10,85 | 1,21% | 1.269,00 |
| 09.01.2026 | 10,92 | 10,92 | 10,68 | 10,72 | -0,09% | 4.649,00 |
| 08.01.2026 | 10,85 | 10,95 | 10,68 | 10,73 | 0,66% | 7.803,00 |
| 07.01.2026 | 10,72 | 10,93 | 10,66 | 10,66 | -1,95% | 1.524,00 |
| 06.01.2026 | 11,10 | 11,10 | 10,87 | 10,87 | -0,49% | 1.180,00 |
| 05.01.2026 | 10,84 | 10,93 | 10,66 | 10,93 | 2,40% | 1.290,00 |
| 02.01.2026 | 11,43 | 11,43 | 10,67 | 10,67 | -5,17% | 1.361,00 |
| 31.12.2025 | 11,06 | 11,30 | 11,06 | 11,25 | 4,80% | 4.794,00 |
| 30.12.2025 | 11,33 | 11,50 | 10,73 | 10,73 | -4,75% | 14.670,00 |
| 29.12.2025 | 11,06 | 11,27 | 11,06 | 11,27 | 3,21% | 21.428,00 |
| 26.12.2025 | 10,69 | 10,92 | 10,69 | 10,92 | -0,09% | 727,00 |
| 24.12.2025 | 10,92 | 10,93 | 10,92 | 10,93 | 0,28% | 432,00 |
| 23.12.2025 | 10,93 | 11,00 | 10,86 | 10,90 | -0,91% | 1.494,00 |
| 22.12.2025 | 10,85 | 11,00 | 10,85 | 11,00 | 0,46% | 4.786,00 |
| 19.12.2025 | 11,20 | 11,20 | 10,94 | 10,95 | 0,18% | 14.964,00 |
| 18.12.2025 | 10,63 | 11,25 | 10,63 | 10,93 | 1,96% | 4.019,00 |
| 17.12.2025 | 11,03 | 11,30 | 10,72 | 10,72 | -3,51% | 5.124,00 |
| 16.12.2025 | 11,22 | 11,22 | 10,77 | 11,11 | 1,00% | 4.774,00 |
| 15.12.2025 | 10,82 | 11,03 | 10,77 | 11,00 | 3,19% | 4.530,00 |
| 12.12.2025 | 10,49 | 10,89 | 10,44 | 10,66 | 1,62% | 10.186,00 |
| 11.12.2025 | 10,83 | 10,83 | 10,48 | 10,49 | 1,30% | 12.322,00 |
| 10.12.2025 | 10,43 | 10,46 | 10,17 | 10,36 | 0,58% | 6.679,00 |
| 09.12.2025 | 10,43 | 10,43 | 10,29 | 10,30 | -1,29% | 6.564,00 |
| 08.12.2025 | 10,40 | 10,49 | 10,26 | 10,43 | -1,23% | 4.686,00 |
| 05.12.2025 | 10,18 | 10,56 | 10,10 | 10,56 | 4,75% | 13.815,00 |
| 04.12.2025 | 10,00 | 10,20 | 10,00 | 10,08 | 0,31% | 11.809,00 |
| 03.12.2025 | 10,10 | 10,10 | 10,05 | 10,05 | -0,53% | 742,00 |
| 02.12.2025 | 10,05 | 10,10 | 10,00 | 10,10 | -1,48% | 10.913,00 |
| 01.12.2025 | 10,12 | 10,34 | 10,12 | 10,26 | 1,03% | 11.007,00 |
| 28.11.2025 | 10,16 | 10,29 | 10,13 | 10,15 | -0,20% | 25.422,00 |
| 26.11.2025 | 10,00 | 10,51 | 10,00 | 10,17 | 1,70% | 30.451,00 |
| 25.11.2025 | 10,40 | 10,40 | 10,00 | 10,00 | -4,67% | 9.294,00 |
| 24.11.2025 | 9,56 | 10,49 | 9,56 | 10,49 | 7,59% | 21.269,00 |
| 21.11.2025 | 9,61 | 9,95 | 9,61 | 9,75 | 1,04% | 10.381,00 |
| 20.11.2025 | 10,21 | 10,21 | 9,53 | 9,65 | -6,40% | 5.231,00 |
| 19.11.2025 | 10,31 | 10,50 | 9,81 | 10,31 | 0,00% | 5.323,00 |
| 18.11.2025 | 10,11 | 10,62 | 10,11 | 10,31 | 2,79% | 17.558,00 |
| 17.11.2025 | 9,98 | 10,63 | 9,82 | 10,03 | -2,90% | 24.990,00 |
| 14.11.2025 | 10,09 | 11,05 | 10,08 | 10,33 | 2,48% | 22.308,00 |
| 13.11.2025 | 9,96 | 10,13 | 9,82 | 10,08 | -0,98% | 9.780,00 |
| 12.11.2025 | 10,02 | 10,31 | 10,00 | 10,18 | 1,44% | 11.446,00 |
| 11.11.2025 | 10,00 | 10,76 | 10,00 | 10,04 | -0,94% | 3.521,00 |
| 10.11.2025 | 10,06 | 10,13 | 10,00 | 10,13 | 0,90% | 8.235,00 |
| 07.11.2025 | 10,25 | 10,94 | 9,31 | 10,04 | -2,05% | 10.938,00 |
| 06.11.2025 | 11,21 | 11,24 | 10,25 | 10,25 | -6,14% | 6.748,00 |
| 05.11.2025 | 10,90 | 11,00 | 10,90 | 10,92 | 0,18% | 3.434,00 |
| 04.11.2025 | 10,90 | 10,91 | 10,90 | 10,90 | -1,00% | 3.643,00 |
| 03.11.2025 | 10,90 | 11,01 | 10,90 | 11,01 | 0,46% | 1.602,00 |
| 31.10.2025 | 10,95 | 11,03 | 10,94 | 10,96 | -0,27% | 2.878,00 |
| 30.10.2025 | 11,14 | 11,20 | 10,92 | 10,99 | -2,31% | 5.021,00 |
| 29.10.2025 | 10,93 | 11,30 | 10,93 | 11,25 | 1,99% | 7.535,00 |
| 28.10.2025 | 11,04 | 11,04 | 10,93 | 11,03 | 0,73% | 9.118,00 |
| 27.10.2025 | 11,01 | 11,02 | 10,93 | 10,95 | -0,64% | 10.442,00 |
| 24.10.2025 | 11,00 | 11,02 | 10,98 | 11,02 | 0,82% | 4.553,00 |
| 23.10.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,00% | 398,00 |
| 22.10.2025 | 11,04 | 11,04 | 10,93 | 10,93 | -0,73% | 1.606,00 |