28,200€
9,30%
Echtzeit-Aktienkurs FIVE STAR BANCORP O.N.
Bid:
Ask:
Aktienkurse zur FIVE STAR BANCORP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 14.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 13.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 10.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 08.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 07.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 06.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 03.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 02.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 01.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 30.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 29.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 25.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 24.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 23.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 19.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 18.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 17.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 16.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,63% | - |
| 11.09.2025 | 28,10 | 28,30 | 26,80 | 28,10 | 6,44% | - |
| 10.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,38% | - |
| 08.09.2025 | 28,10 | 28,10 | 26,60 | 27,90 | 4,10% | - |
| 05.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 04.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 02.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 01.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 29.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 26.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 22.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 21.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 19.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 18.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 15.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 14.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 13.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 11.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 07.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 06.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 05.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 04.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 01.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 31.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 30.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 29.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 28.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 25.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 24.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 23.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 22.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 21.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 18.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 17.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 15.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 14.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 11.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 10.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 09.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 08.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 04.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 03.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 02.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 01.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 27.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 25.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 24.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 23.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 16.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 12.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 11.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 10.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 06.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 04.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 03.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 29.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |